Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Corning (NY: GLW )

36.93 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	1.443	1.457	1.387	1.401	10,577,466	-0.05(-3.38%)
Aug 29, 2002	1.331	1.450	1.296	1.450	15,947,784	+0.08(+6.15%)
Aug 28, 2002	1.534	1.548	1.352	1.366	31,807,060	-0.24(-14.85%)
Aug 27, 2002	1.646	1.632	1.513	1.604	23,390,340	+0.05(+3.15%)
Aug 26, 2002	1.387	1.576	1.387	1.555	28,092,276	+0.18(+13.27%)
Aug 23, 2002	1.401	1.436	1.373	1.373	21,739,516	-0.03(-2.00%)
Aug 22, 2002	1.247	1.471	1.226	1.401	42,521,856	+0.15(+12.36%)
Aug 21, 2002	1.268	1.282	1.184	1.247	28,779,644	-0.01(-0.56%)
Aug 20, 2002	1.142	1.268	1.128	1.254	59,483,060	+0.14(+12.58%)
Aug 16, 2002	1.114	1.135	1.100	1.114	19,326,806	+0.01(+1.27%)
Aug 15, 2002	1.114	1.114	1.093	1.100	15,873,551	+0.01(+1.29%)
Aug 14, 2002	1.107	1.107	1.065	1.086	19,219,596	-0.01(-1.27%)
Aug 13, 2002	1.114	1.121	1.093	1.100	28,096,844	-0.01(-1.26%)
Aug 12, 2002	1.093	1.114	1.072	1.114	2,255,536	-0.01(-0.63%)
Aug 07, 2002	1.184	1.156	1.072	1.121	20,931,378	+0.00(+0.00%)
Aug 06, 2002	1.170	1.177	1.079	1.121	38,704,148	-0.01(-1.23%)
Aug 05, 2002	1.205	1.226	1.093	1.135	46,519,296	-0.06(-5.26%)
Aug 02, 2002	1.086	1.205	1.086	1.198	92,302,112	+0.11(+9.61%)
Aug 01, 2002	1.121	1.142	1.051	1.093	138,773,152	-0.03(-2.50%)
Jul 31, 2002	1.751	1.688	1.121	1.121	342,913,344	-0.92(-45.21%)
Jul 26, 2002	2.137	2.179	1.891	2.045	13,431,576	-0.09(-4.26%)
Jul 25, 2002	2.277	2.368	2.102	2.137	11,286,247	-0.18(-7.86%)
Jul 24, 2002	2.186	2.508	2.080	2.319	14,236,289	+0.10(+4.42%)
Jul 23, 2002	2.452	2.452	2.179	2.221	16,926,372	-0.08(-3.35%)
Jul 22, 2002	2.452	2.592	2.298	2.298	12,829,576	-0.22(-8.89%)
Jul 19, 2002	2.767	2.767	2.389	2.522	11,345,633	-0.36(-12.62%)
Jul 17, 2002	2.907	2.970	2.809	2.886	13,443,710	+0.28(+10.75%)
Jul 12, 2002	2.697	2.718	2.564	2.606	9,397,307	-0.06(-2.11%)
Jul 11, 2002	2.522	2.781	2.494	2.662	11,573,614	+0.08(+3.26%)
Jul 10, 2002	2.648	2.711	2.501	2.578	6,581,883	-0.05(-1.87%)
Jul 09, 2002	2.662	2.711	2.613	2.627	7,337,773	-0.04(-1.32%)
Jul 08, 2002	2.592	2.795	2.592	2.662	5,803,009	+0.14(+5.56%)
Jul 05, 2002	2.522	2.578	2.459	2.522	3,410,999	+0.04(+1.41%)
Jul 04, 2002	2.333	2.494	2.256	2.487	13,140,498	+0.00(+0.00%)
Jul 03, 2002	2.333	2.494	2.256	2.487	13,140,355	+0.00(+0.00%)
Jul 02, 2002	2.347	2.508	2.242	2.487	10,064,546	+0.07(+2.90%)
Jul 01, 2002	2.487	2.571	2.389	2.417	7,857,403	-0.07(-2.82%)
Jun 28, 2002	2.277	2.711	2.242	2.487	12,483,680	+0.28(+12.70%)
Jun 27, 2002	2.557	2.557	2.165	2.207	11,961,195	-0.06(-2.48%)
Jun 26, 2002	2.459	2.487	1.961	2.263	24,909,116	-0.39(-14.78%)
Jun 25, 2002	2.662	2.697	2.592	2.655	25,057,438	-0.06(-2.32%)
Jun 21, 2002	2.662	2.760	2.627	2.718	14,913,092	-0.01(-0.51%)
Jun 20, 2002	2.781	2.837	2.718	2.732	11,633,857	-0.05(-1.76%)
Jun 19, 2002	2.991	2.991	2.767	2.781	7,181,599	-0.14(-4.80%)
Jun 18, 2002	2.963	2.977	2.851	2.921	6,431,276	+0.00(+0.00%)
Jun 17, 2002	2.802	2.963	2.774	2.921	8,975,464	+0.20(+7.20%)
Jun 14, 2002	2.732	2.760	2.662	2.725	8,958,762	+0.01(+0.52%)
Jun 12, 2002	2.732	2.802	2.641	2.711	10,336,638	-0.02(-0.77%)
Jun 11, 2002	2.802	2.935	2.725	2.732	9,936,494	-0.05(-1.76%)
Jun 10, 2002	3.138	3.138	2.774	2.781	13,514,232	-0.36(-11.38%)
Jun 07, 2002	3.068	3.236	3.012	3.138	9,379,462	+0.01(+0.45%)
Jun 06, 2002	3.250	3.278	3.075	3.124	7,892,664	-0.13(-3.88%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Corning (NY: GLW )

Historical Prices