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 )

35.35 +0.13 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2012 9.412 9.610 9.331 9.507 28,149,788 +0.10(+1.01%)
May 30, 2012 9.514 9.518 9.412 9.412 16,157,427 -0.18(-1.83%)
May 29, 2012 9.507 9.617 9.478 9.588 22,681,396 +0.19(+2.06%)
May 25, 2012 9.292 9.445 9.292 9.394 14,058,106 +0.07(+0.78%)
May 24, 2012 9.372 9.394 9.248 9.321 29,908,288 +0.03(+0.31%)
May 23, 2012 9.430 9.867 9.081 9.292 39,733,392 -0.25(-2.59%)
May 22, 2012 9.576 9.670 9.474 9.539 17,213,844 -0.05(-0.53%)
May 21, 2012 9.299 9.634 9.277 9.590 18,302,336 +0.31(+3.37%)
May 18, 2012 9.386 9.412 9.241 9.277 22,430,818 -0.05(-0.55%)
May 17, 2012 9.386 9.459 9.284 9.328 17,145,814 -0.07(-0.77%)
May 16, 2012 9.626 9.677 9.386 9.401 19,635,826 -0.17(-1.82%)
May 15, 2012 9.692 9.721 9.539 9.576 20,114,908 -0.11(-1.13%)
May 14, 2012 9.597 9.743 9.576 9.685 14,396,758 +0.00(+0.00%)
May 11, 2012 9.634 9.801 9.605 9.685 9,115,463 -0.01(-0.08%)
May 10, 2012 9.808 9.808 9.663 9.692 15,104,221 -0.04(-0.45%)
May 09, 2012 9.612 9.801 9.590 9.736 15,012,978 +0.01(+0.15%)
May 08, 2012 9.845 9.852 9.605 9.721 25,448,950 -0.17(-1.76%)
May 07, 2012 9.874 9.979 9.874 9.896 13,698,875 -0.05(-0.51%)
May 04, 2012 10.14 10.19 9.939 9.947 15,378,557 -0.24(-2.36%)
May 03, 2012 10.40 10.44 10.12 10.19 16,077,524 -0.19(-1.82%)
May 02, 2012 10.44 10.61 10.33 10.38 19,939,914 -0.04(-0.42%)
May 01, 2012 10.39 10.50 10.33 10.42 12,844,141 -0.02(-0.21%)
Apr 30, 2012 10.43 10.57 10.38 10.44 16,857,908 -0.07(-0.69%)
Apr 27, 2012 10.43 10.56 10.33 10.51 18,469,642 +0.11(+1.05%)
Apr 26, 2012 10.35 10.49 10.32 10.40 24,798,794 +0.00(+0.00%)
Apr 25, 2012 10.22 10.42 10.10 10.40 52,355,076 +0.69(+7.12%)
Apr 24, 2012 9.568 9.794 9.568 9.714 26,806,660 +0.10(+1.06%)
Apr 23, 2012 9.532 9.670 9.481 9.612 15,685,345 +0.02(+0.23%)
Apr 20, 2012 9.852 9.896 9.568 9.590 27,680,524 -0.25(-2.59%)
Apr 19, 2012 9.859 9.998 9.772 9.845 17,524,552 -0.01(-0.07%)
Apr 18, 2012 9.918 9.932 9.816 9.852 12,373,547 -0.12(-1.17%)
Apr 17, 2012 9.925 10.03 9.881 9.968 12,962,943 +0.09(+0.96%)
Apr 16, 2012 9.932 9.961 9.823 9.874 17,245,284 -0.01(-0.07%)
Apr 13, 2012 9.947 10.00 9.881 9.881 15,670,922 -0.11(-1.09%)
Apr 12, 2012 9.910 10.05 9.852 9.990 15,437,159 +0.15(+1.48%)
Apr 11, 2012 9.859 9.903 9.787 9.845 15,925,967 +0.10(+1.05%)
Apr 10, 2012 9.830 9.932 9.677 9.743 23,578,638 -0.07(-0.67%)
Apr 09, 2012 9.714 9.874 9.648 9.808 16,691,136 -0.04(-0.44%)
Apr 05, 2012 9.925 9.961 9.823 9.852 13,510,325 -0.12(-1.17%)
Apr 04, 2012 10.01 10.07 9.896 9.968 21,516,958 -0.12(-1.23%)
Apr 03, 2012 10.12 10.19 10.03 10.09 20,014,420 -0.02(-0.22%)
Apr 02, 2012 10.20 10.23 10.04 10.11 22,274,988 -0.13(-1.28%)
Mar 30, 2012 10.26 10.30 10.11 10.24 22,091,542 +0.04(+0.36%)
Mar 29, 2012 10.14 10.22 10.05 10.21 24,307,758 +0.01(+0.07%)
Mar 28, 2012 10.33 10.38 10.11 10.20 22,536,208 -0.14(-1.34%)
Mar 27, 2012 10.48 10.58 10.33 10.34 21,777,674 -0.15(-1.39%)
Mar 26, 2012 10.32 10.51 10.19 10.49 22,127,798 +0.28(+2.78%)
Mar 23, 2012 10.06 10.22 10.02 10.20 19,145,100 +0.12(+1.15%)
Mar 22, 2012 10.10 10.19 10.02 10.08 23,675,122 -0.05(-0.50%)
Mar 21, 2012 10.22 10.27 10.14 10.14 19,941,680 -0.09(-0.85%)
Mar 20, 2012 10.35 10.38 10.15 10.22 31,031,082 -0.17(-1.61%)
Mar 19, 2012 10.38 10.48 10.27 10.39 25,777,464 -0.04(-0.35%)
Mar 16, 2012 10.38 10.46 10.28 10.43 34,988,488 +0.09(+0.91%)
Mar 15, 2012 10.21 10.36 10.19 10.33 24,118,856 +0.11(+1.07%)
Mar 14, 2012 10.14 10.23 10.06 10.22 39,766,772 +0.11(+1.08%)
Mar 13, 2012 9.925 10.14 9.903 10.11 32,811,828 +0.33(+3.35%)
Mar 12, 2012 9.670 9.794 9.641 9.787 23,073,840 +0.12(+1.20%)
Mar 09, 2012 9.794 9.852 9.641 9.670 24,867,734 -0.09(-0.89%)
Mar 08, 2012 9.590 9.779 9.576 9.757 28,373,004 +0.33(+3.47%)
Mar 07, 2012 9.357 9.525 9.321 9.430 24,751,668 +0.11(+1.21%)
Mar 06, 2012 9.255 9.343 9.241 9.317 27,156,820 -0.05(-0.58%)
Mar 05, 2012 9.408 9.470 9.299 9.372 23,815,832 -0.08(-0.85%)
Mar 02, 2012 9.452 9.503 9.423 9.452 32,918,760 +0.01(+0.15%)
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.