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 )

37.26 +0.58 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2005 10.91 11.02 10.80 10.98 16,829,728 +0.13(+1.16%)
May 27, 2005 10.80 10.91 10.72 10.86 15,819,304 +0.17(+1.57%)
May 26, 2005 10.51 10.86 10.50 10.69 40,342,408 +0.29(+2.76%)
May 25, 2005 10.23 10.42 10.16 10.40 19,473,702 +0.21(+2.06%)
May 24, 2005 10.14 10.21 9.982 10.19 14,096,388 +0.01(+0.07%)
May 23, 2005 10.33 10.33 10.05 10.19 16,697,821 -0.11(-1.09%)
May 20, 2005 10.38 10.42 10.26 10.30 11,076,967 -0.08(-0.81%)
May 19, 2005 10.23 10.44 10.21 10.38 13,889,964 +0.18(+1.72%)
May 18, 2005 10.32 10.42 10.12 10.21 24,650,586 -0.12(-1.15%)
May 17, 2005 10.30 10.37 9.807 10.33 30,237,178 -0.20(-1.93%)
May 16, 2005 10.56 10.58 10.24 10.53 15,220,588 -0.06(-0.53%)
May 13, 2005 10.72 10.75 10.38 10.58 15,478,832 -0.06(-0.53%)
May 12, 2005 10.94 11.03 10.53 10.64 23,251,296 -0.21(-1.94%)
May 11, 2005 10.37 10.98 10.37 10.85 22,817,748 +0.44(+4.24%)
May 10, 2005 10.44 10.63 10.16 10.41 24,001,048 -0.27(-2.49%)
May 09, 2005 10.31 10.76 10.23 10.68 33,454,030 +0.34(+3.25%)
May 06, 2005 9.737 10.49 9.737 10.34 41,288,164 +0.67(+6.88%)
May 05, 2005 9.569 9.807 9.569 9.674 11,042,278 +0.08(+0.88%)
May 04, 2005 9.667 9.709 9.485 9.590 17,373,768 -0.11(-1.08%)
May 03, 2005 9.555 9.730 9.492 9.695 10,583,890 +0.02(+0.22%)
May 02, 2005 9.562 9.751 9.562 9.674 14,504,954 +0.04(+0.44%)
Apr 29, 2005 9.667 9.772 9.212 9.632 19,055,428 -0.04(-0.36%)
Apr 28, 2005 9.443 9.737 9.429 9.667 28,733,248 +0.16(+1.69%)
Apr 27, 2005 8.966 9.618 8.924 9.506 52,139,292 +0.71(+8.04%)
Apr 26, 2005 8.721 8.945 8.707 8.798 13,393,746 -0.03(-0.32%)
Apr 25, 2005 8.784 8.826 8.651 8.826 8,631,138 +0.20(+2.27%)
Apr 22, 2005 8.623 8.763 8.483 8.630 12,320,653 +0.00(+0.00%)
Apr 21, 2005 8.707 8.826 8.357 8.630 21,673,134 +0.00(+0.00%)
Apr 20, 2005 8.364 8.763 8.294 8.630 35,176,804 +0.44(+5.39%)
Apr 19, 2005 8.203 8.259 8.161 8.189 10,731,928 +0.09(+1.12%)
Apr 18, 2005 8.084 8.336 8.014 8.098 17,514,954 +0.32(+4.14%)
Apr 15, 2005 7.993 8.000 7.755 7.776 9,873,539 -0.20(-2.55%)
Apr 14, 2005 8.126 8.175 7.930 7.979 8,883,958 -0.15(-1.81%)
Apr 13, 2005 8.301 8.301 8.077 8.126 12,826,864 -0.21(-2.52%)
Apr 12, 2005 8.182 8.364 8.112 8.336 6,345,766 +0.04(+0.51%)
Apr 11, 2005 8.371 8.406 8.203 8.294 6,487,522 -0.10(-1.17%)
Apr 08, 2005 8.434 8.560 8.392 8.392 8,249,410 -0.06(-0.66%)
Apr 07, 2005 8.259 8.476 8.175 8.448 18,036,010 +0.21(+2.55%)
Apr 06, 2005 7.902 8.294 7.902 8.238 16,055,707 +0.36(+4.53%)
Apr 05, 2005 7.839 7.930 7.818 7.881 8,786,742 +0.00(+0.00%)
Apr 04, 2005 7.769 7.895 7.684 7.881 6,653,975 +0.08(+0.99%)
Apr 01, 2005 7.853 7.916 7.783 7.804 8,453,836 +0.01(+0.09%)
Mar 31, 2005 7.600 7.846 7.600 7.797 7,993,021 +0.23(+3.06%)
Mar 30, 2005 7.586 7.705 7.544 7.565 8,360,759 -0.04(-0.46%)
Mar 29, 2005 7.684 7.769 7.579 7.600 6,100,083 -0.11(-1.36%)
Mar 28, 2005 7.614 7.741 7.614 7.705 5,014,999 +0.10(+1.29%)
Mar 24, 2005 7.607 7.762 7.586 7.607 8,142,629 +0.03(+0.37%)
Mar 23, 2005 7.755 7.755 7.551 7.579 8,146,198 -0.11(-1.37%)
Mar 22, 2005 7.565 7.825 7.565 7.684 11,352,628 +0.11(+1.39%)
Mar 21, 2005 7.776 7.804 7.572 7.579 10,770,614 -0.20(-2.52%)
Mar 18, 2005 7.930 7.972 7.705 7.776 12,578,469 -0.15(-1.94%)
Mar 17, 2005 7.783 7.972 7.755 7.930 9,539,348 +0.11(+1.34%)
Mar 16, 2005 7.902 7.986 7.783 7.825 7,664,969 -0.12(-1.50%)
Mar 15, 2005 8.049 8.133 7.923 7.944 6,617,572 -0.10(-1.22%)
Mar 14, 2005 7.937 8.070 7.930 8.042 7,149,907 +0.13(+1.59%)
Mar 11, 2005 7.986 8.063 7.895 7.916 5,022,280 -0.06(-0.70%)
Mar 10, 2005 7.937 8.028 7.909 7.972 5,128,633 +0.02(+0.26%)
Mar 09, 2005 7.916 8.070 7.853 7.951 9,620,576 +0.03(+0.35%)
Mar 08, 2005 8.007 8.056 7.888 7.923 5,594,015 -0.08(-0.96%)
Mar 07, 2005 7.972 8.140 7.958 8.000 9,241,275 +0.10(+1.24%)
Mar 04, 2005 8.252 8.259 7.881 7.902 16,543,931 -0.31(-3.75%)
Mar 03, 2005 8.154 8.252 8.070 8.210 9,202,874 +0.17(+2.09%)
Mar 02, 2005 8.098 8.210 8.021 8.042 4,571,315 -0.06(-0.69%)
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.