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 )

37.01 -0.35 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 28, 2002 2.277 2.711 2.242 2.487 12,483,680 +0.28(+12.70%)
Jun 27, 2002 2.557 2.557 2.165 2.207 11,961,195 -0.06(-2.48%)
Jun 26, 2002 2.459 2.487 1.961 2.263 24,909,116 -0.39(-14.78%)
Jun 25, 2002 2.662 2.697 2.592 2.655 25,057,438 -0.06(-2.32%)
Jun 21, 2002 2.662 2.760 2.627 2.718 14,913,092 -0.01(-0.51%)
Jun 20, 2002 2.781 2.837 2.718 2.732 11,633,857 -0.05(-1.76%)
Jun 19, 2002 2.991 2.991 2.767 2.781 7,181,599 -0.14(-4.80%)
Jun 18, 2002 2.963 2.977 2.851 2.921 6,431,276 +0.00(+0.00%)
Jun 17, 2002 2.802 2.963 2.774 2.921 8,975,464 +0.20(+7.20%)
Jun 14, 2002 2.732 2.760 2.662 2.725 8,958,762 +0.01(+0.52%)
Jun 12, 2002 2.732 2.802 2.641 2.711 10,336,638 -0.02(-0.77%)
Jun 11, 2002 2.802 2.935 2.725 2.732 9,936,494 -0.05(-1.76%)
Jun 10, 2002 3.138 3.138 2.774 2.781 13,514,232 -0.36(-11.38%)
Jun 07, 2002 3.068 3.236 3.012 3.138 9,379,462 +0.01(+0.45%)
Jun 06, 2002 3.250 3.278 3.075 3.124 7,892,664 -0.13(-3.88%)
Jun 05, 2002 3.313 3.348 3.201 3.250 8,074,392 -0.11(-3.33%)
May 31, 2002 3.439 3.495 3.334 3.362 13,056,700 -0.42(-11.11%)
May 28, 2002 3.853 3.902 3.755 3.783 5,664,108 -0.13(-3.23%)
May 27, 2002 4.028 4.028 3.790 3.909 8,065,826 +0.00(+0.00%)
May 24, 2002 4.028 4.028 3.790 3.909 8,065,826 -0.05(-1.24%)
May 23, 2002 4.112 4.119 3.748 3.958 15,579,475 -0.15(-3.75%)
May 22, 2002 4.042 4.126 4.014 4.112 7,377,459 -0.01(-0.34%)
May 21, 2002 4.217 4.336 4.084 4.126 7,754,762 -0.08(-1.83%)
May 20, 2002 4.301 4.329 4.063 4.203 5,777,599 -0.16(-3.69%)
May 17, 2002 4.371 4.462 4.280 4.364 5,584,594 +0.00(+0.00%)
May 16, 2002 4.357 4.406 4.322 4.364 5,616,000 +0.00(+0.00%)
May 15, 2002 4.448 4.448 4.329 4.364 7,729,066 -0.15(-3.41%)
May 14, 2002 4.378 4.518 4.203 4.518 11,043,134 +0.25(+5.74%)
May 13, 2002 4.308 4.413 4.133 4.273 20,283,268 -0.20(-4.39%)
May 10, 2002 4.686 4.686 4.462 4.469 12,388,462 -0.16(-3.48%)
May 09, 2002 4.735 4.735 4.588 4.630 7,432,277 -0.12(-2.51%)
May 08, 2002 4.560 4.812 4.560 4.749 18,622,878 +0.36(+8.31%)
May 07, 2002 4.588 4.595 4.378 4.385 11,210,729 -0.20(-4.28%)
May 06, 2002 4.763 4.763 4.203 4.581 7,334,490 -0.11(-2.39%)
May 03, 2002 4.707 4.728 4.588 4.693 8,199,445 +0.00(+0.00%)
May 02, 2002 4.784 4.861 4.553 4.693 12,839,141 -0.03(-0.59%)
May 01, 2002 4.861 4.882 4.616 4.721 13,820,156 +0.04(+0.75%)
Apr 30, 2002 4.833 4.882 4.672 4.686 14,676,832 +0.01(+0.30%)
Apr 29, 2002 4.861 4.967 4.609 4.672 19,025,020 +0.20(+4.38%)
Apr 26, 2002 4.798 4.798 4.462 4.476 10,744,062 -0.31(-6.44%)
Apr 25, 2002 4.595 4.819 4.581 4.784 9,481,818 +0.16(+3.48%)
Apr 24, 2002 4.763 4.889 4.560 4.623 7,808,153 -0.14(-2.94%)
Apr 23, 2002 4.903 4.974 4.735 4.763 7,036,988 -0.14(-2.86%)
Apr 22, 2002 4.974 5.037 4.840 4.903 7,428,851 -0.29(-5.66%)
Apr 19, 2002 5.170 5.282 5.114 5.198 4,945,049 -0.01(-0.27%)
Apr 18, 2002 5.338 5.338 5.121 5.212 5,228,276 -0.14(-2.62%)
Apr 17, 2002 5.289 5.387 5.170 5.352 9,127,642 +0.14(+2.69%)
Apr 16, 2002 4.960 5.247 4.889 5.212 11,129,501 +0.43(+8.93%)
Apr 15, 2002 5.016 5.044 4.763 4.784 12,315,228 -0.01(-0.29%)
Apr 12, 2002 4.714 4.868 4.700 4.798 5,797,014 +0.17(+3.63%)
Apr 11, 2002 4.763 4.826 4.588 4.630 10,765,190 -0.20(-4.06%)
Apr 10, 2002 4.882 5.037 4.707 4.826 6,644,981 -0.05(-1.01%)
Apr 09, 2002 5.044 5.583 4.875 4.875 11,010,872 -0.04(-0.85%)
Apr 08, 2002 4.693 4.967 4.623 4.918 9,147,342 +0.16(+3.39%)
Apr 05, 2002 4.925 4.974 4.693 4.756 1,470,381 -0.15(-3.00%)
Apr 04, 2002 4.925 5.044 4.854 4.903 8,514,935 -0.04(-0.85%)
Apr 03, 2002 5.212 5.219 4.910 4.946 9,550,198 -0.22(-4.21%)
Apr 02, 2002 5.254 5.548 5.128 5.163 6,652,833 -0.29(-5.27%)
Apr 01, 2002 5.247 5.569 5.247 5.450 10,690,957 +0.11(+2.10%)
Mar 29, 2002 5.100 5.373 5.051 5.338 8,518,647 +0.00(+0.00%)
Mar 28, 2002 5.100 5.373 5.051 5.338 8,513,650 +0.24(+4.67%)
Mar 27, 2002 5.044 5.156 4.988 5.100 4,035,554 +0.02(+0.41%)
Mar 26, 2002 4.995 5.177 4.974 5.079 956,461 +0.13(+2.69%)
Mar 25, 2002 5.156 5.303 4.925 4.946 12,003,450 -0.21(-4.08%)
Mar 22, 2002 5.184 5.338 5.086 5.156 7,862,971 -0.06(-1.21%)
Mar 21, 2002 5.268 5.303 5.002 5.219 14,984,470 -0.06(-1.19%)
Mar 20, 2002 5.324 5.499 5.254 5.282 10,022,861 -0.15(-2.71%)
Mar 19, 2002 5.625 5.730 5.394 5.429 9,817,008 -0.20(-3.49%)
Mar 18, 2002 5.590 5.674 5.499 5.625 6,863,254 +0.15(+2.69%)
Mar 15, 2002 5.464 5.632 5.443 5.478 9,406,729 -0.06(-1.14%)
Mar 14, 2002 5.625 5.814 5.527 5.541 8,427,712 -0.06(-1.13%)
Mar 13, 2002 5.674 5.940 5.604 5.604 13,686,823 -0.07(-1.23%)
Mar 12, 2002 5.744 5.933 5.604 5.674 24,267,572 -0.56(-8.99%)
Mar 11, 2002 5.562 6.234 5.464 6.234 32,381,792 +0.74(+13.38%)
Mar 08, 2002 5.590 5.653 5.457 5.499 11,764,335 +0.03(+0.51%)
Mar 07, 2002 5.744 5.744 5.401 5.471 14,558,630 -0.14(-2.50%)
Mar 06, 2002 5.037 5.674 4.981 5.611 22,688,840 +0.57(+11.25%)
Mar 05, 2002 5.184 5.310 5.023 5.044 15,562,772 -0.14(-2.70%)
Mar 04, 2002 4.756 5.240 4.693 5.184 18,171,344 +0.49(+10.45%)
Mar 01, 2002 4.714 4.882 4.553 4.693 11,842,137 -0.02(-0.45%)
Feb 28, 2002 4.903 5.044 4.658 4.714 7,160,043 -0.13(-2.60%)
Feb 27, 2002 4.932 5.093 4.840 4.840 9,782,889 +0.03(+0.58%)
Feb 26, 2002 4.918 5.254 4.763 4.812 7,519,787 -0.05(-1.01%)
Feb 25, 2002 4.714 4.896 4.588 4.861 7,950,765 +0.23(+4.99%)
Feb 22, 2002 4.588 4.819 4.413 4.630 12,704,665 +0.06(+1.38%)
Feb 21, 2002 4.763 4.798 4.560 4.567 11,302,093 -0.18(-3.83%)
Feb 20, 2002 4.833 4.925 4.623 4.749 10,548,630 -0.03(-0.59%)
Feb 19, 2002 4.903 4.974 4.728 4.777 10,600,735 -0.13(-2.71%)
Feb 18, 2002 5.030 5.107 4.910 4.910 9,312,653 +0.00(+0.00%)
Feb 15, 2002 5.030 5.107 4.910 4.910 9,309,084 -0.06(-1.27%)
Feb 14, 2002 5.184 5.240 4.903 4.974 12,552,345 -0.14(-2.74%)
Feb 13, 2002 5.604 5.709 5.044 5.114 20,363,782 -0.52(-9.20%)
Feb 12, 2002 5.618 5.779 5.464 5.632 18,110,530 -0.15(-2.55%)
Feb 11, 2002 5.499 5.828 5.275 5.779 22,708,968 +0.51(+9.71%)
Feb 08, 2002 4.763 5.331 4.749 5.268 28,319,544 +0.76(+16.77%)
Feb 07, 2002 4.679 4.826 4.511 4.511 10,688,958 -0.18(-3.88%)
Feb 06, 2002 4.728 4.742 4.301 4.693 23,324,672 +0.32(+7.20%)
Feb 05, 2002 4.903 4.967 4.378 4.378 28,140,956 -0.60(-11.97%)
Feb 04, 2002 5.289 5.324 4.903 4.974 11,757,768 -0.35(-6.58%)
Feb 01, 2002 5.394 5.548 5.296 5.324 21,739,230 -0.26(-4.64%)
Jan 31, 2002 5.709 5.730 5.478 5.583 8,451,837 -0.08(-1.36%)
Jan 30, 2002 5.562 5.660 5.296 5.660 18,956,212 +0.26(+4.80%)
Jan 29, 2002 5.716 5.779 5.359 5.401 15,609,739 -0.31(-5.40%)
Jan 28, 2002 5.779 5.835 5.639 5.709 8,995,736 +0.04(+0.62%)
Jan 25, 2002 5.919 5.926 5.674 5.674 12,007,876 -0.26(-4.37%)
Jan 24, 2002 6.024 6.164 5.919 5.933 13,711,948 +0.11(+1.80%)
Jan 23, 2002 5.884 6.059 5.744 5.828 11,520,651 -0.10(-1.65%)
Jan 22, 2002 6.129 6.606 5.821 5.926 10,008,871 -0.12(-1.97%)
Jan 21, 2002 6.129 6.164 5.884 6.045 14,634,291 +0.00(+0.00%)
Jan 18, 2002 6.129 6.164 5.884 6.045 14,633,149 -0.25(-3.90%)
Jan 17, 2002 6.473 6.501 6.164 6.290 12,826,721 -0.01(-0.22%)
Jan 16, 2002 6.676 6.718 6.276 6.304 13,983,897 -0.57(-8.35%)
Jan 15, 2002 6.725 7.110 6.585 6.879 12,100,096 +0.01(+0.10%)
Jan 14, 2002 7.005 7.075 6.655 6.872 9,262,260 -0.19(-2.68%)
Jan 11, 2002 7.229 7.383 7.040 7.061 8,275,391 -0.17(-2.33%)
Jan 10, 2002 7.292 7.453 7.152 7.229 10,130,927 +0.98(+15.70%)
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.