Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corning (NY: GLW )

33.72 +0.15 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2002 4.870 4.920 4.708 4.722 14,565,644 +0.01(+0.30%)
Apr 29, 2002 4.899 5.004 4.644 4.708 18,880,892 +0.20(+4.38%)
Apr 26, 2002 4.835 4.835 4.496 4.510 10,662,667 -0.31(-6.44%)
Apr 25, 2002 4.630 4.856 4.616 4.821 9,409,986 +0.16(+3.48%)
Apr 24, 2002 4.800 4.927 4.595 4.659 7,749,000 -0.14(-2.94%)
Apr 23, 2002 4.941 5.012 4.772 4.800 6,983,677 -0.14(-2.86%)
Apr 22, 2002 5.012 5.075 4.877 4.941 7,372,572 -0.30(-5.66%)
Apr 19, 2002 5.209 5.322 5.153 5.237 4,907,587 -0.01(-0.27%)
Apr 18, 2002 5.379 5.379 5.160 5.251 5,188,668 -0.14(-2.62%)
Apr 17, 2002 5.329 5.428 5.209 5.393 9,058,493 +0.14(+2.69%)
Apr 16, 2002 4.997 5.287 4.927 5.251 11,045,187 +0.43(+8.93%)
Apr 15, 2002 5.054 5.082 4.800 4.821 12,221,931 -0.01(-0.29%)
Apr 12, 2002 4.750 4.906 4.736 4.835 5,753,097 +0.17(+3.63%)
Apr 11, 2002 4.800 4.863 4.623 4.666 10,683,635 -0.20(-4.06%)
Apr 10, 2002 4.920 5.075 4.743 4.863 6,594,640 -0.05(-1.01%)
Apr 09, 2002 5.082 5.626 4.913 4.913 10,927,456 -0.04(-0.85%)
Apr 08, 2002 4.729 5.004 4.659 4.955 9,078,044 +0.16(+3.39%)
Apr 05, 2002 4.962 5.012 4.729 4.793 1,459,242 -0.15(-3.00%)
Apr 04, 2002 4.962 5.082 4.892 4.941 8,450,428 -0.04(-0.85%)
Apr 03, 2002 5.251 5.259 4.948 4.983 9,477,848 -0.22(-4.21%)
Apr 02, 2002 5.294 5.590 5.167 5.202 6,602,432 -0.29(-5.27%)
Apr 01, 2002 5.287 5.611 5.287 5.491 10,609,965 +0.11(+2.10%)
Mar 29, 2002 5.139 5.414 5.089 5.379 8,454,112 +0.00(+0.00%)
Mar 28, 2002 5.139 5.414 5.089 5.379 8,449,153 +0.24(+4.67%)
Mar 27, 2002 5.082 5.195 5.026 5.139 4,004,981 +0.02(+0.41%)
Mar 26, 2002 5.033 5.216 5.012 5.117 949,215 +0.13(+2.69%)
Mar 25, 2002 5.195 5.343 4.962 4.983 11,912,515 -0.21(-4.08%)
Mar 22, 2002 5.223 5.379 5.124 5.195 7,803,403 -0.06(-1.21%)
Mar 21, 2002 5.308 5.343 5.040 5.259 14,870,951 -0.06(-1.19%)
Mar 20, 2002 5.364 5.541 5.294 5.322 9,946,930 -0.15(-2.71%)
Mar 19, 2002 5.668 5.774 5.435 5.470 9,742,637 -0.20(-3.49%)
Mar 18, 2002 5.633 5.717 5.541 5.668 6,811,260 +0.15(+2.69%)
Mar 15, 2002 5.506 5.675 5.484 5.520 9,335,466 -0.06(-1.14%)
Mar 14, 2002 5.668 5.859 5.569 5.583 8,363,865 -0.06(-1.13%)
Mar 13, 2002 5.717 5.986 5.647 5.647 13,583,135 -0.07(-1.23%)
Mar 12, 2002 5.788 5.979 5.647 5.717 24,083,728 -0.56(-8.99%)
Mar 11, 2002 5.604 6.282 5.506 6.282 32,136,476 +0.74(+13.38%)
Mar 08, 2002 5.633 5.696 5.499 5.541 11,675,211 +0.03(+0.51%)
Mar 07, 2002 5.788 5.788 5.442 5.513 14,448,338 -0.14(-2.50%)
Mar 06, 2002 5.075 5.717 5.019 5.654 22,516,954 +0.57(+11.25%)
Mar 05, 2002 5.223 5.350 5.061 5.082 15,444,873 -0.14(-2.70%)
Mar 04, 2002 4.793 5.280 4.729 5.223 18,033,682 +0.49(+10.45%)
Mar 01, 2002 4.750 4.920 4.588 4.729 11,752,424 -0.02(-0.45%)
Feb 28, 2002 4.941 5.082 4.694 4.750 7,105,800 -0.13(-2.61%)
Feb 27, 2002 4.969 5.131 4.877 4.877 9,708,776 +0.03(+0.58%)
Feb 26, 2002 4.955 5.294 4.800 4.849 7,462,819 -0.05(-1.01%)
Feb 25, 2002 4.750 4.934 4.623 4.899 7,890,532 +0.23(+4.99%)
Feb 22, 2002 4.623 4.856 4.447 4.666 12,608,418 +0.06(+1.38%)
Feb 21, 2002 4.800 4.835 4.595 4.602 11,216,471 -0.18(-3.83%)
Feb 20, 2002 4.870 4.962 4.659 4.786 10,468,716 -0.03(-0.59%)
Feb 19, 2002 4.941 5.012 4.764 4.814 10,520,427 -0.13(-2.71%)
Feb 18, 2002 5.068 5.146 4.948 4.948 9,242,102 +0.00(+0.00%)
Feb 15, 2002 5.068 5.146 4.948 4.948 9,238,561 -0.06(-1.27%)
Feb 14, 2002 5.223 5.280 4.941 5.012 12,457,252 -0.14(-2.74%)
Feb 13, 2002 5.647 5.753 5.082 5.153 20,209,510 -0.52(-9.20%)
Feb 12, 2002 5.661 5.823 5.506 5.675 17,973,328 -0.15(-2.55%)
Feb 11, 2002 5.541 5.873 5.315 5.823 22,536,930 +0.52(+9.71%)
Feb 08, 2002 4.800 5.371 4.786 5.308 28,105,002 +0.76(+16.77%)
Feb 07, 2002 4.715 4.863 4.546 4.546 10,607,981 -0.18(-3.88%)
Feb 06, 2002 4.764 4.779 4.334 4.729 23,147,970 +0.32(+7.20%)
Feb 05, 2002 4.941 5.004 4.412 4.412 27,927,768 -0.60(-11.97%)
Feb 04, 2002 5.329 5.364 4.941 5.012 11,668,694 -0.35(-6.58%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.