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, 2013 11.61 11.74 11.48 11.48 13,775,815 -0.16(-1.41%)
May 30, 2013 11.60 11.75 11.60 11.65 13,217,358 +0.00(+0.00%)
May 29, 2013 11.60 11.73 11.56 11.65 14,944,066 -0.05(-0.45%)
May 28, 2013 11.68 11.85 11.66 11.70 13,723,889 +0.07(+0.64%)
May 24, 2013 11.58 11.69 11.51 11.63 13,774,894 -0.07(-0.57%)
May 23, 2013 11.40 11.72 11.31 11.69 18,360,454 -0.04(-0.32%)
May 22, 2013 12.03 12.13 11.62 11.73 19,309,154 -0.29(-2.41%)
May 21, 2013 12.10 12.12 11.89 12.02 19,962,064 -0.09(-0.74%)
May 20, 2013 11.92 12.20 11.92 12.11 26,110,078 +0.13(+1.05%)
May 17, 2013 11.45 11.98 11.43 11.98 32,777,312 +0.51(+4.47%)
May 16, 2013 11.63 11.71 11.37 11.47 19,127,730 -0.17(-1.47%)
May 15, 2013 11.53 11.66 11.43 11.64 15,112,066 +0.33(+2.89%)
May 13, 2013 11.40 11.50 11.25 11.31 16,663,012 +0.10(+0.93%)
May 10, 2013 11.16 11.31 11.15 11.21 12,313,468 +0.03(+0.27%)
May 09, 2013 11.01 11.32 11.01 11.18 19,724,566 +0.13(+1.21%)
May 08, 2013 11.02 11.06 10.94 11.05 19,599,144 +0.01(+0.07%)
May 07, 2013 11.08 11.10 10.97 11.04 9,469,223 -0.01(-0.07%)
May 06, 2013 11.02 11.14 10.99 11.05 14,410,289 +0.01(+0.07%)
May 03, 2013 10.76 11.10 10.67 11.04 23,366,998 +0.37(+3.48%)
May 02, 2013 10.62 10.71 10.58 10.67 10,180,869 +0.03(+0.28%)
May 01, 2013 10.73 10.76 10.59 10.64 10,812,912 -0.13(-1.17%)
Apr 30, 2013 10.68 10.76 10.57 10.76 15,709,693 +0.07(+0.62%)
Apr 29, 2013 10.65 10.80 10.62 10.70 22,336,566 +0.13(+1.26%)
Apr 26, 2013 10.57 10.61 10.54 10.56 13,005,609 +0.00(+0.00%)
Apr 25, 2013 10.33 10.70 10.30 10.56 32,896,512 +0.28(+2.74%)
Apr 24, 2013 10.02 10.36 9.956 10.28 46,392,260 +0.53(+5.48%)
Apr 23, 2013 9.547 9.748 9.473 9.748 15,471,430 +0.23(+2.42%)
Apr 22, 2013 9.547 9.547 9.384 9.518 14,324,354 -0.01(-0.16%)
Apr 19, 2013 9.703 9.725 9.532 9.532 19,973,898 -0.16(-1.68%)
Apr 18, 2013 9.622 9.733 9.480 9.696 29,882,968 +0.07(+0.77%)
Apr 17, 2013 9.718 9.785 9.570 9.622 24,989,982 -0.16(-1.67%)
Apr 16, 2013 9.800 9.800 9.725 9.785 13,187,739 +0.04(+0.38%)
Apr 15, 2013 9.837 9.844 9.718 9.748 25,272,308 -0.13(-1.28%)
Apr 12, 2013 9.911 9.926 9.807 9.874 19,549,498 -0.05(-0.52%)
Apr 11, 2013 9.956 9.985 9.852 9.926 17,463,966 -0.02(-0.22%)
Apr 10, 2013 9.941 10.00 9.911 9.948 17,810,080 +0.04(+0.37%)
Apr 09, 2013 9.911 9.978 9.859 9.911 19,135,872 +0.00(+0.00%)
Apr 08, 2013 9.893 9.941 9.826 9.911 15,972,938 +0.03(+0.30%)
Apr 05, 2013 9.740 9.918 9.636 9.881 20,675,532 -0.02(-0.22%)
Apr 04, 2013 9.904 10.02 9.889 9.904 13,782,313 +0.00(+0.00%)
Apr 03, 2013 9.874 9.978 9.859 9.904 20,153,024 +0.01(+0.07%)
Apr 02, 2013 9.881 9.948 9.837 9.896 14,240,182 +0.00(+0.00%)
Apr 01, 2013 9.911 9.948 9.778 9.896 18,277,718 +0.00(+0.00%)
Mar 28, 2013 9.785 9.911 9.748 9.896 15,678,303 +0.13(+1.37%)
Mar 27, 2013 9.674 9.785 9.651 9.763 17,320,846 +0.03(+0.31%)
Mar 26, 2013 9.711 9.800 9.644 9.733 20,241,480 +0.07(+0.77%)
Mar 25, 2013 9.733 9.763 9.617 9.659 15,277,083 -0.03(-0.31%)
Mar 22, 2013 9.674 9.740 9.599 9.688 12,623,615 +0.04(+0.46%)
Mar 21, 2013 9.763 9.774 9.592 9.644 16,918,672 -0.14(-1.44%)
Mar 20, 2013 9.570 9.837 9.555 9.785 25,936,676 +0.26(+2.73%)
Mar 19, 2013 9.562 9.622 9.451 9.525 19,766,874 -0.01(-0.16%)
Mar 18, 2013 9.473 9.596 9.395 9.540 23,272,498 -0.05(-0.54%)
Mar 15, 2013 9.458 9.592 9.391 9.592 25,052,294 +0.08(+0.86%)
Mar 14, 2013 9.399 9.518 9.362 9.510 13,096,828 +0.13(+1.34%)
Mar 13, 2013 9.443 9.458 9.362 9.384 10,886,096 -0.02(-0.24%)
Mar 12, 2013 9.377 9.503 9.362 9.406 12,845,076 +0.03(+0.32%)
Mar 11, 2013 9.436 9.480 9.339 9.377 12,357,358 -0.06(-0.63%)
Mar 08, 2013 9.458 9.480 9.362 9.436 16,026,992 +0.04(+0.39%)
Mar 07, 2013 9.399 9.414 9.302 9.399 10,293,179 +0.07(+0.80%)
Mar 06, 2013 9.325 9.384 9.243 9.325 13,222,429 +0.03(+0.32%)
Mar 05, 2013 9.250 9.354 9.184 9.295 16,616,988 +0.10(+1.13%)
Mar 04, 2013 9.273 9.280 9.124 9.191 17,617,332 -0.10(-1.12%)
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.