Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Corning (NY: GLW )

33.42 -0.02 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Oct 29, 2004 8.033 8.160 8.004 8.082 14,593,837 +0.07(+0.88%)
Oct 28, 2004 8.033 8.068 7.983 8.011 18,449,778 -0.02(-0.26%)
Oct 27, 2004 7.764 8.110 7.764 8.033 21,810,994 +0.37(+4.79%)
Oct 26, 2004 7.560 7.678 7.482 7.665 12,411,633 +0.07(+0.93%)
Oct 25, 2004 7.482 7.637 7.418 7.595 11,098,315 +0.01(+0.19%)
Oct 22, 2004 7.616 7.743 7.524 7.581 15,854,311 +0.01(+0.09%)
Oct 21, 2004 7.298 7.651 7.235 7.574 31,360,244 +0.20(+2.78%)
Oct 20, 2004 7.207 7.411 7.207 7.369 16,675,736 +0.16(+2.25%)
Oct 19, 2004 7.235 7.341 7.186 7.207 13,013,039 -0.03(-0.39%)
Oct 18, 2004 7.284 7.320 7.221 7.235 11,601,541 -0.13(-1.73%)
Oct 15, 2004 7.327 7.447 7.306 7.362 10,665,643 +0.09(+1.26%)
Oct 14, 2004 7.362 7.390 7.200 7.270 7,882,032 -0.05(-0.68%)
Oct 13, 2004 7.496 7.517 7.277 7.320 9,890,403 +0.02(+0.29%)
Oct 12, 2004 7.475 7.517 7.227 7.298 17,633,878 -0.17(-2.27%)
Oct 11, 2004 7.235 7.538 7.214 7.468 15,767,606 +0.23(+3.22%)
Oct 08, 2004 7.411 7.447 7.171 7.235 24,357,866 -0.18(-2.38%)
Oct 07, 2004 7.588 7.800 7.404 7.411 46,870,712 -0.60(-7.49%)
Oct 06, 2004 8.025 8.089 7.920 8.011 18,517,782 -0.03(-0.35%)
Oct 05, 2004 8.265 8.322 7.983 8.040 22,513,130 -0.23(-2.82%)
Oct 04, 2004 8.195 8.421 8.195 8.273 17,834,346 +0.13(+1.65%)
Oct 01, 2004 7.835 8.138 7.821 8.138 12,998,446 +0.32(+4.06%)
Sep 30, 2004 7.800 7.941 7.764 7.821 8,401,551 -0.02(-0.27%)
Sep 29, 2004 7.665 7.870 7.567 7.842 9,747,453 +0.18(+2.30%)
Sep 28, 2004 7.807 7.814 7.637 7.665 13,215,491 -0.16(-1.99%)
Sep 27, 2004 7.870 7.983 7.814 7.821 8,557,392 -0.26(-3.23%)
Sep 24, 2004 8.082 8.145 8.033 8.082 8,729,526 +0.00(+0.00%)
Sep 23, 2004 8.096 8.103 8.004 8.082 8,053,174 +0.04(+0.44%)
Sep 22, 2004 7.948 8.103 7.948 8.047 13,260,402 -0.06(-0.78%)
Sep 21, 2004 7.941 8.131 7.941 8.110 13,652,697 +0.14(+1.77%)
Sep 20, 2004 7.927 8.011 7.891 7.969 8,314,563 +0.01(+0.18%)
Sep 17, 2004 7.962 8.004 7.863 7.955 12,439,968 +0.03(+0.36%)
Sep 16, 2004 7.736 7.997 7.736 7.927 14,115,687 +0.19(+2.46%)
Sep 15, 2004 7.800 7.807 7.694 7.736 9,899,895 -0.10(-1.26%)
Sep 14, 2004 7.905 7.934 7.778 7.835 11,066,155 -0.11(-1.42%)
Sep 13, 2004 7.891 8.075 7.849 7.948 14,388,552 +0.10(+1.26%)
Sep 10, 2004 7.828 7.905 7.694 7.849 16,767,541 +0.02(+0.27%)
Sep 09, 2004 7.411 7.863 7.404 7.828 30,115,780 +0.66(+9.26%)
Sep 08, 2004 7.073 7.200 7.058 7.164 7,877,215 +0.06(+0.89%)
Sep 07, 2004 7.150 7.221 7.037 7.101 9,125,788 -0.02(-0.30%)
Sep 03, 2004 7.235 7.271 7.058 7.122 10,376,061 -0.19(-2.61%)
Sep 02, 2004 7.157 7.341 7.058 7.313 10,447,323 +0.08(+1.17%)
Sep 01, 2004 7.164 7.242 7.108 7.228 7,657,762 +0.08(+1.19%)
Aug 31, 2004 7.073 7.143 7.037 7.143 11,321,735 +0.07(+1.00%)
Aug 30, 2004 7.200 7.214 7.023 7.073 11,045,612 -0.13(-1.86%)
Aug 27, 2004 6.981 7.263 6.974 7.207 13,786,862 +0.23(+3.34%)
Aug 26, 2004 7.242 7.249 6.967 6.974 23,200,674 -0.27(-3.70%)
Aug 25, 2004 7.397 7.404 7.207 7.242 17,855,738 -0.15(-2.01%)
Aug 24, 2004 7.531 7.694 7.383 7.390 9,024,774 -0.13(-1.69%)
Aug 23, 2004 7.609 7.637 7.482 7.517 7,443,693 -0.06(-0.75%)
Aug 20, 2004 7.560 7.637 7.517 7.574 8,067,908 +0.01(+0.19%)
Aug 19, 2004 7.517 7.560 7.383 7.560 11,166,035 +0.04(+0.56%)
Aug 18, 2004 7.468 7.581 7.306 7.517 16,404,006 -0.01(-0.09%)
Aug 17, 2004 7.270 7.588 7.242 7.524 24,846,076 +0.40(+5.54%)
Aug 16, 2004 6.818 7.256 6.818 7.129 23,521,848 +0.39(+5.76%)
Aug 13, 2004 6.811 6.882 6.635 6.741 33,761,476 -0.16(-2.25%)
Aug 12, 2004 7.101 7.101 6.557 6.896 65,526,484 -0.63(-8.35%)
Aug 11, 2004 7.588 7.623 7.327 7.524 20,325,258 -0.31(-3.96%)
Aug 10, 2004 7.856 7.920 7.743 7.835 13,562,451 +0.06(+0.82%)
Aug 09, 2004 7.856 7.962 7.764 7.771 8,878,284 -0.08(-0.99%)
Aug 06, 2004 8.188 8.230 7.764 7.849 14,308,789 -0.44(-5.36%)
Aug 05, 2004 8.576 8.618 8.294 8.294 6,903,631 -0.21(-2.49%)
Aug 04, 2004 8.449 8.590 8.407 8.505 7,537,056 -0.04(-0.41%)
Aug 03, 2004 8.774 8.816 8.541 8.541 7,073,073 -0.20(-2.26%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.