Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Corning (NY: GLW )

37.35 +0.49 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2005 7.705 7.712 7.509 7.663 11,723,221 +0.14(+1.86%)
Jan 28, 2005 7.530 7.586 7.432 7.523 16,883,688 -0.01(-0.09%)
Jan 27, 2005 7.797 7.804 7.495 7.530 22,644,728 -0.14(-1.83%)
Jan 26, 2005 8.063 8.336 7.495 7.670 42,852,908 -0.39(-4.87%)
Jan 25, 2005 7.937 8.168 7.937 8.063 11,020,151 +0.18(+2.31%)
Jan 24, 2005 8.028 8.056 7.783 7.881 11,255,412 -0.19(-2.34%)
Jan 21, 2005 8.175 8.259 8.070 8.070 11,368,331 -0.10(-1.20%)
Jan 20, 2005 8.336 8.343 8.126 8.168 9,814,010 -0.19(-2.26%)
Jan 19, 2005 8.686 8.686 8.336 8.357 10,656,124 -0.21(-2.45%)
Jan 18, 2005 8.266 8.574 8.182 8.567 18,751,502 +0.32(+3.91%)
Jan 14, 2005 8.343 8.399 8.203 8.245 12,227,719 -0.07(-0.84%)
Jan 13, 2005 8.280 8.378 8.266 8.315 15,680,546 +0.04(+0.51%)
Jan 12, 2005 8.168 8.301 8.098 8.273 12,256,699 +0.04(+0.43%)
Jan 11, 2005 8.196 8.273 8.098 8.238 16,183,759 -0.09(-1.09%)
Jan 10, 2005 8.322 8.350 8.259 8.329 9,576,750 +0.01(+0.08%)
Jan 07, 2005 8.329 8.357 8.238 8.322 12,609,590 +0.10(+1.19%)
Jan 06, 2005 8.231 8.273 8.161 8.224 14,625,297 +0.24(+2.98%)
Jan 05, 2005 8.084 8.147 7.902 7.986 10,683,105 -0.09(-1.13%)
Jan 04, 2005 8.238 8.308 8.077 8.077 10,456,267 -0.13(-1.54%)
Jan 03, 2005 8.294 8.399 8.189 8.203 8,846,556 -0.04(-0.51%)
Dec 31, 2004 8.266 8.329 8.217 8.245 4,611,430 +0.01(+0.09%)
Dec 30, 2004 8.105 8.259 8.105 8.238 5,313,073 +0.11(+1.38%)
Dec 29, 2004 8.189 8.217 8.112 8.126 9,364,473 -0.07(-0.85%)
Dec 28, 2004 8.280 8.322 8.175 8.196 8,634,707 -0.12(-1.43%)
Dec 27, 2004 8.245 8.371 8.210 8.315 7,621,428 +0.04(+0.51%)
Dec 23, 2004 8.294 8.322 8.182 8.273 5,491,802 -0.05(-0.59%)
Dec 22, 2004 8.322 8.343 8.196 8.322 10,196,452 +0.06(+0.68%)
Dec 21, 2004 8.140 8.301 8.084 8.266 11,209,730 +0.13(+1.55%)
Dec 20, 2004 8.091 8.231 8.077 8.140 7,626,425 +0.06(+0.78%)
Dec 17, 2004 8.126 8.231 8.056 8.077 12,833,002 -0.06(-0.77%)
Dec 16, 2004 8.035 8.315 8.021 8.140 17,706,960 +0.06(+0.69%)
Dec 15, 2004 8.035 8.112 7.924 8.084 13,375,901 +0.12(+1.50%)
Dec 14, 2004 7.811 7.965 7.741 7.965 19,204,178 +0.20(+2.52%)
Dec 13, 2004 7.881 7.951 7.748 7.769 8,804,158 -0.10(-1.25%)
Dec 10, 2004 7.965 7.965 7.804 7.867 9,377,464 +0.07(+0.90%)
Dec 09, 2004 7.818 7.972 7.719 7.797 15,009,881 -0.01(-0.18%)
Dec 08, 2004 8.021 8.035 7.776 7.811 15,942,074 -0.20(-2.53%)
Dec 07, 2004 8.210 8.301 8.014 8.014 13,084,395 -0.17(-2.05%)
Dec 06, 2004 8.266 8.301 8.168 8.182 15,896,106 -0.15(-1.77%)
Dec 03, 2004 8.399 8.406 8.259 8.329 18,798,754 +0.06(+0.76%)
Dec 02, 2004 8.819 8.819 8.140 8.266 50,679,332 -0.73(-8.10%)
Dec 01, 2004 8.819 9.001 8.791 8.994 7,833,135 +0.18(+2.07%)
Nov 30, 2004 8.812 8.889 8.756 8.812 6,997,587 -0.06(-0.63%)
Nov 29, 2004 8.826 8.882 8.756 8.868 8,394,450 +0.11(+1.28%)
Nov 26, 2004 8.896 8.896 8.728 8.756 4,887,661 -0.14(-1.57%)
Nov 24, 2004 8.756 8.910 8.756 8.896 5,064,678 +0.13(+1.44%)
Nov 23, 2004 8.672 8.924 8.672 8.770 5,991,304 -0.03(-0.32%)
Nov 22, 2004 8.623 8.812 8.546 8.798 8,304,371 +0.07(+0.80%)
Nov 19, 2004 9.001 9.001 8.714 8.728 7,771,464 -0.27(-3.04%)
Nov 18, 2004 8.896 9.078 8.875 9.001 10,250,699 +0.11(+1.18%)
Nov 17, 2004 8.721 9.036 8.672 8.896 18,682,694 +0.29(+3.34%)
Nov 16, 2004 8.546 8.630 8.455 8.609 8,566,042 +0.05(+0.57%)
Nov 15, 2004 8.560 8.637 8.490 8.560 7,009,721 -0.01(-0.16%)
Nov 12, 2004 8.546 8.616 8.497 8.574 10,110,227 +0.15(+1.83%)
Nov 11, 2004 8.231 8.462 8.203 8.420 10,970,615 +0.20(+2.47%)
Nov 10, 2004 8.371 8.378 8.189 8.217 11,183,035 -0.08(-1.01%)
Nov 09, 2004 8.483 8.525 8.273 8.301 15,260,131 -0.22(-2.63%)
Nov 08, 2004 8.546 8.721 8.483 8.525 9,399,734 -0.15(-1.70%)
Nov 05, 2004 8.539 8.721 8.532 8.672 9,854,267 +0.13(+1.56%)
Nov 04, 2004 8.350 8.544 8.231 8.539 10,306,802 +0.07(+0.83%)
Nov 03, 2004 8.483 8.588 8.343 8.469 20,315,672 +0.24(+2.89%)
Nov 02, 2004 8.231 8.518 8.175 8.231 23,776,636 +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 LosAltos.com & California Media Partners, LLC. All rights reserved.