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 )

37.26 +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 (%)
Jun 30, 2004 9.064 9.240 9.057 9.149 12,212,730 +0.11(+1.16%)
Jun 29, 2004 8.756 9.057 8.749 9.043 10,285,531 +0.29(+3.36%)
Jun 28, 2004 8.966 9.036 8.721 8.749 8,041,558 -0.15(-1.73%)
Jun 25, 2004 8.784 8.994 8.770 8.903 16,799,892 +0.15(+1.76%)
Jun 24, 2004 8.812 8.931 8.742 8.749 10,642,991 -0.06(-0.64%)
Jun 23, 2004 8.616 8.847 8.574 8.805 14,907,525 +0.22(+2.61%)
Jun 22, 2004 8.469 8.700 8.462 8.581 12,419,154 +0.13(+1.58%)
Jun 21, 2004 8.721 8.749 8.441 8.448 8,784,315 -0.25(-2.82%)
Jun 18, 2004 8.581 8.735 8.532 8.693 17,324,804 +0.26(+3.07%)
Jun 17, 2004 8.518 8.602 8.413 8.434 10,759,908 -0.17(-1.95%)
Jun 16, 2004 8.567 8.686 8.483 8.602 12,104,664 -0.20(-2.23%)
Jun 15, 2004 8.651 8.861 8.630 8.798 16,579,191 +0.39(+4.67%)
Jun 14, 2004 8.791 8.903 8.378 8.406 17,489,972 -0.59(-6.54%)
Jun 10, 2004 8.882 8.994 8.826 8.994 7,512,934 +0.11(+1.26%)
Jun 09, 2004 8.966 9.071 8.805 8.882 9,611,583 -0.23(-2.54%)
Jun 08, 2004 9.015 9.113 8.896 9.113 15,751,638 +0.10(+1.09%)
Jun 07, 2004 8.714 9.029 8.707 9.015 22,196,048 +0.40(+4.63%)
Jun 04, 2004 8.539 8.651 8.476 8.616 7,725,783 +0.22(+2.59%)
Jun 03, 2004 8.665 8.672 8.392 8.399 10,405,303 -0.27(-3.07%)
Jun 02, 2004 8.581 8.721 8.532 8.665 8,222,572 +0.08(+0.98%)
Jun 01, 2004 8.490 8.679 8.476 8.581 8,129,210 -0.10(-1.13%)
May 28, 2004 8.588 8.693 8.539 8.679 6,909,650 +0.14(+1.64%)
May 27, 2004 8.847 8.917 8.504 8.539 16,954,496 -0.31(-3.48%)
May 26, 2004 8.378 8.903 8.371 8.847 16,958,350 +0.18(+2.02%)
May 25, 2004 8.406 8.679 8.294 8.672 10,892,670 +0.19(+2.23%)
May 24, 2004 8.441 8.560 8.406 8.483 11,495,526 +0.15(+1.76%)
May 21, 2004 8.217 8.427 8.210 8.336 16,864,702 +0.18(+2.15%)
May 20, 2004 8.063 8.168 7.951 8.161 15,087,968 +0.17(+2.10%)
May 19, 2004 7.958 8.175 7.860 7.993 17,697,538 +0.27(+3.54%)
May 18, 2004 7.705 7.867 7.698 7.719 14,005,310 +0.11(+1.38%)
May 17, 2004 7.741 7.804 7.600 7.614 11,605,734 -0.31(-3.89%)
May 14, 2004 8.140 8.203 7.881 7.923 10,381,177 -0.22(-2.75%)
May 13, 2004 7.888 8.189 7.846 8.147 10,029,142 +0.12(+1.48%)
May 12, 2004 8.084 8.084 7.748 8.028 10,652,698 -0.01(-0.17%)
May 11, 2004 7.909 8.084 7.846 8.042 10,944,205 +0.20(+2.50%)
May 10, 2004 7.790 7.916 7.635 7.846 12,133,072 -0.26(-3.20%)
May 07, 2004 7.937 8.273 7.937 8.105 12,869,262 +0.03(+0.35%)
May 06, 2004 8.133 8.203 7.895 8.077 8,757,619 -0.18(-2.12%)
May 05, 2004 8.287 8.329 8.105 8.252 11,015,154 +0.19(+2.35%)
May 04, 2004 8.161 8.210 7.888 8.063 12,623,437 +0.18(+2.31%)
May 03, 2004 7.712 8.042 7.712 7.881 20,170,062 +0.15(+1.99%)
Apr 30, 2004 7.951 7.972 7.635 7.726 15,116,662 -0.13(-1.61%)
Apr 29, 2004 8.098 8.189 7.741 7.853 16,943,788 -0.29(-3.61%)
Apr 28, 2004 8.371 8.406 8.126 8.147 13,301,811 -0.30(-3.57%)
Apr 27, 2004 8.413 8.476 8.336 8.448 15,715,949 +0.01(+0.08%)
Apr 26, 2004 8.574 8.602 8.392 8.441 19,004,322 -0.06(-0.66%)
Apr 23, 2004 8.126 8.581 8.098 8.497 52,949,572 +1.32(+18.34%)
Apr 22, 2004 7.138 7.320 7.061 7.180 22,729,382 +0.04(+0.49%)
Apr 21, 2004 7.306 7.411 7.061 7.145 17,287,830 -0.08(-1.07%)
Apr 20, 2004 7.460 7.593 7.201 7.222 10,106,516 -0.15(-2.00%)
Apr 19, 2004 7.341 7.455 7.257 7.369 10,818,152 +0.03(+0.38%)
Apr 16, 2004 7.600 7.604 7.341 7.341 13,902,669 -0.22(-2.96%)
Apr 15, 2004 7.705 7.825 7.502 7.565 7,946,625 -0.08(-1.01%)
Apr 14, 2004 7.656 7.776 7.495 7.642 7,199,158 -0.09(-1.18%)
Apr 13, 2004 8.007 8.042 7.698 7.734 11,856,270 -0.27(-3.33%)
Apr 12, 2004 7.993 8.049 7.930 8.000 5,142,194 +0.03(+0.35%)
Apr 08, 2004 8.056 8.091 7.867 7.972 9,255,265 +0.10(+1.25%)
Apr 07, 2004 7.888 8.595 7.741 7.874 11,933,786 -0.15(-1.92%)
Apr 06, 2004 8.161 8.196 7.944 8.028 9,787,600 -0.25(-2.96%)
Apr 05, 2004 8.315 8.427 8.161 8.273 8,264,970 -0.04(-0.51%)
Apr 02, 2004 8.329 8.364 8.175 8.315 8,269,396 +0.24(+2.95%)
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.