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 29, 2005 9.741 9.847 9.282 9.705 18,911,068 -0.04(-0.36%)
Apr 28, 2005 9.515 9.811 9.501 9.741 28,515,572 +0.16(+1.69%)
Apr 27, 2005 9.035 9.691 8.992 9.578 51,744,296 +0.71(+8.04%)
Apr 26, 2005 8.788 9.014 8.774 8.865 13,292,278 -0.03(-0.32%)
Apr 25, 2005 8.851 8.894 8.717 8.894 8,565,751 +0.20(+2.27%)
Apr 22, 2005 8.689 8.830 8.548 8.696 12,227,315 +0.00(+0.00%)
Apr 21, 2005 8.774 8.894 8.421 8.696 21,508,944 +0.00(+0.00%)
Apr 20, 2005 8.428 8.830 8.357 8.696 34,910,312 +0.44(+5.39%)
Apr 19, 2005 8.265 8.322 8.223 8.251 10,650,625 +0.09(+1.12%)
Apr 18, 2005 8.145 8.400 8.075 8.160 17,382,264 +0.32(+4.14%)
Apr 15, 2005 8.054 8.061 7.814 7.835 9,798,739 -0.20(-2.55%)
Apr 14, 2005 8.188 8.237 7.990 8.040 8,816,655 -0.15(-1.81%)
Apr 13, 2005 8.364 8.364 8.138 8.188 12,729,691 -0.21(-2.52%)
Apr 12, 2005 8.244 8.428 8.174 8.400 6,297,692 +0.04(+0.51%)
Apr 11, 2005 8.435 8.470 8.265 8.357 6,438,374 -0.10(-1.17%)
Apr 08, 2005 8.498 8.625 8.456 8.456 8,186,914 -0.06(-0.66%)
Apr 07, 2005 8.322 8.541 8.237 8.512 17,899,374 +0.21(+2.55%)
Apr 06, 2005 7.962 8.357 7.962 8.301 15,934,073 +0.36(+4.53%)
Apr 05, 2005 7.898 7.990 7.877 7.941 8,720,175 +0.00(+0.00%)
Apr 04, 2005 7.828 7.955 7.743 7.941 6,603,566 +0.08(+0.99%)
Apr 01, 2005 7.913 7.976 7.842 7.863 8,389,792 +0.01(+0.09%)
Mar 31, 2005 7.658 7.905 7.658 7.856 7,932,468 +0.23(+3.06%)
Mar 30, 2005 7.644 7.764 7.602 7.623 8,297,420 -0.04(-0.46%)
Mar 29, 2005 7.743 7.828 7.637 7.658 6,053,871 -0.11(-1.36%)
Mar 28, 2005 7.673 7.800 7.673 7.764 4,977,007 +0.10(+1.29%)
Mar 24, 2005 7.665 7.821 7.644 7.665 8,080,942 +0.03(+0.37%)
Mar 23, 2005 7.814 7.814 7.609 7.637 8,084,484 -0.11(-1.37%)
Mar 22, 2005 7.623 7.884 7.623 7.743 11,266,624 +0.11(+1.39%)
Mar 21, 2005 7.835 7.863 7.630 7.637 10,689,019 -0.20(-2.52%)
Mar 18, 2005 7.990 8.033 7.764 7.835 12,483,178 -0.16(-1.94%)
Mar 17, 2005 7.842 8.033 7.814 7.990 9,467,081 +0.11(+1.34%)
Mar 16, 2005 7.962 8.047 7.842 7.884 7,606,901 -0.12(-1.50%)
Mar 15, 2005 8.110 8.195 7.983 8.004 6,567,439 -0.10(-1.22%)
Mar 14, 2005 7.997 8.131 7.990 8.103 7,095,741 +0.13(+1.59%)
Mar 11, 2005 8.047 8.124 7.955 7.976 4,984,232 -0.06(-0.70%)
Mar 10, 2005 7.997 8.089 7.969 8.033 5,089,779 +0.02(+0.26%)
Mar 09, 2005 7.976 8.131 7.913 8.011 9,547,693 +0.03(+0.35%)
Mar 08, 2005 8.068 8.117 7.948 7.983 5,551,637 -0.08(-0.96%)
Mar 07, 2005 8.033 8.202 8.018 8.061 9,171,265 +0.10(+1.24%)
Mar 04, 2005 8.315 8.322 7.941 7.962 16,418,598 -0.31(-3.75%)
Mar 03, 2005 8.216 8.315 8.131 8.273 9,133,155 +0.17(+2.09%)
Mar 02, 2005 8.160 8.273 8.082 8.103 4,536,684 -0.06(-0.69%)
Mar 01, 2005 8.082 8.232 8.082 8.160 5,940,957 +0.06(+0.78%)
Feb 28, 2005 8.131 8.216 8.011 8.096 6,435,399 -0.15(-1.80%)
Feb 25, 2005 8.138 8.251 8.124 8.244 6,484,985 +0.13(+1.57%)
Feb 24, 2005 7.870 8.124 7.842 8.117 9,831,608 +0.14(+1.77%)
Feb 23, 2005 8.117 8.174 7.927 7.976 9,093,628 -0.13(-1.57%)
Feb 22, 2005 8.167 8.251 8.082 8.103 8,740,151 -0.13(-1.63%)
Feb 18, 2005 8.371 8.371 8.223 8.237 8,082,076 -0.04(-0.43%)
Feb 17, 2005 8.364 8.414 8.251 8.273 8,228,991 -0.08(-1.01%)
Feb 16, 2005 8.315 8.428 8.223 8.357 9,219,151 +0.05(+0.59%)
Feb 15, 2005 8.357 8.463 8.265 8.308 6,366,970 -0.06(-0.68%)
Feb 14, 2005 8.400 8.428 8.294 8.364 4,482,706 -0.05(-0.59%)
Feb 11, 2005 8.315 8.470 8.188 8.414 7,826,921 +0.11(+1.36%)
Feb 10, 2005 8.301 8.350 8.061 8.301 7,485,628 +0.06(+0.68%)
Feb 09, 2005 8.491 8.604 8.202 8.244 10,819,784 -0.29(-3.39%)
Feb 08, 2005 8.371 8.541 8.364 8.534 15,255,596 +0.23(+2.81%)
Feb 07, 2005 8.103 8.414 8.089 8.301 16,640,176 +0.31(+3.89%)
Feb 04, 2005 7.800 7.990 7.771 7.990 12,365,730 +0.19(+2.44%)
Feb 03, 2005 7.849 7.863 7.750 7.800 7,187,971 -0.04(-0.45%)
Feb 02, 2005 7.757 7.863 7.750 7.835 11,050,712 +0.12(+1.56%)
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.