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 )

31.35 -0.17 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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, 2005 11.99 12.05 11.66 11.73 12,631,867 -0.16(-1.31%)
Jun 29, 2005 11.86 14.08 11.76 11.89 12,739,258 +0.15(+1.26%)
Jun 28, 2005 11.66 11.89 11.66 11.74 12,667,144 +0.28(+2.46%)
Jun 27, 2005 11.76 11.87 11.35 11.46 9,941,291 -0.26(-2.23%)
Jun 24, 2005 11.65 11.80 11.61 11.72 16,065,394 +0.08(+0.67%)
Jun 23, 2005 11.89 11.91 11.64 11.64 12,612,174 -0.22(-1.85%)
Jun 22, 2005 11.72 11.96 11.72 11.86 13,462,091 +0.22(+1.88%)
Jun 21, 2005 11.79 11.83 11.60 11.64 7,217,278 -0.11(-0.96%)
Jun 20, 2005 11.60 11.79 11.60 11.75 8,354,231 +0.02(+0.18%)
Jun 17, 2005 11.82 11.84 11.61 11.73 17,366,550 -0.11(-0.89%)
Jun 16, 2005 11.63 11.96 11.63 11.84 15,771,557 +0.20(+1.76%)
Jun 15, 2005 11.60 11.69 11.40 11.63 13,273,094 +0.10(+0.86%)
Jun 14, 2005 11.22 11.55 11.08 11.53 17,918,096 +0.25(+2.19%)
Jun 13, 2005 11.22 11.30 11.10 11.29 9,337,891 +0.02(+0.19%)
Jun 10, 2005 11.29 11.43 11.14 11.27 10,725,894 +0.00(+0.00%)
Jun 09, 2005 11.21 11.27 11.12 11.27 5,765,945 +0.08(+0.69%)
Jun 08, 2005 11.22 11.24 11.04 11.19 8,651,894 +0.20(+1.86%)
Jun 07, 2005 11.26 11.36 10.98 10.98 12,521,643 -0.28(-2.45%)
Jun 06, 2005 11.34 11.40 11.23 11.26 9,197,206 -0.08(-0.75%)
Jun 03, 2005 11.33 11.36 11.22 11.34 12,736,282 +0.06(+0.50%)
Jun 02, 2005 11.29 11.60 11.23 11.29 26,328,574 -0.18(-1.54%)
Jun 01, 2005 11.16 11.70 11.15 11.46 25,313,178 +0.40(+3.57%)
May 31, 2005 10.99 11.10 10.88 11.07 16,702,513 +0.13(+1.16%)
May 27, 2005 10.88 10.99 10.80 10.94 15,699,727 +0.17(+1.57%)
May 26, 2005 10.59 10.94 10.58 10.77 40,037,464 +0.29(+2.76%)
May 25, 2005 10.31 10.50 10.24 10.48 19,326,502 +0.21(+2.06%)
May 24, 2005 10.22 10.29 10.06 10.27 13,989,835 +0.01(+0.07%)
May 23, 2005 10.41 10.41 10.13 10.26 16,571,604 -0.11(-1.09%)
May 20, 2005 10.46 10.50 10.34 10.38 10,993,238 -0.08(-0.81%)
May 19, 2005 10.31 10.52 10.28 10.46 13,784,971 +0.18(+1.72%)
May 18, 2005 10.40 10.50 10.20 10.28 24,464,254 -0.12(-1.15%)
May 17, 2005 10.38 10.45 9.882 10.40 30,008,618 -0.20(-1.93%)
May 16, 2005 10.64 10.66 10.32 10.61 15,105,537 -0.06(-0.53%)
May 13, 2005 10.80 10.83 10.46 10.67 15,361,829 -0.06(-0.53%)
May 12, 2005 11.03 11.12 10.61 10.72 23,075,542 -0.21(-1.94%)
May 11, 2005 10.45 11.06 10.45 10.93 22,645,270 +0.44(+4.24%)
May 10, 2005 10.52 10.71 10.23 10.49 23,819,626 -0.27(-2.49%)
May 09, 2005 10.39 10.84 10.31 10.76 33,201,154 +0.34(+3.25%)
May 06, 2005 9.811 10.57 9.811 10.42 40,976,072 +0.67(+6.88%)
May 05, 2005 9.642 9.882 9.642 9.748 10,958,810 +0.08(+0.88%)
May 04, 2005 9.741 9.783 9.557 9.663 17,242,442 -0.11(-1.08%)
May 03, 2005 9.628 9.804 9.564 9.769 10,503,887 +0.02(+0.22%)
May 02, 2005 9.635 9.825 9.635 9.748 14,395,313 +0.04(+0.44%)
Apr 29, 2005 9.741 9.846 9.282 9.705 18,911,390 -0.04(-0.36%)
Apr 28, 2005 9.515 9.811 9.501 9.741 28,516,056 +0.16(+1.69%)
Apr 27, 2005 9.035 9.691 8.992 9.578 51,745,176 +0.71(+8.04%)
Apr 26, 2005 8.788 9.014 8.774 8.865 13,292,504 -0.03(-0.32%)
Apr 25, 2005 8.851 8.894 8.717 8.894 8,565,896 +0.20(+2.27%)
Apr 22, 2005 8.689 8.830 8.548 8.696 12,227,522 +0.00(+0.00%)
Apr 21, 2005 8.774 8.894 8.421 8.696 21,509,310 +0.00(+0.00%)
Apr 20, 2005 8.428 8.830 8.357 8.696 34,910,904 +0.44(+5.39%)
Apr 19, 2005 8.265 8.322 8.223 8.251 10,650,806 +0.09(+1.12%)
Apr 18, 2005 8.145 8.399 8.075 8.159 17,382,560 +0.32(+4.14%)
Apr 15, 2005 8.054 8.061 7.814 7.835 9,798,906 -0.20(-2.55%)
Apr 14, 2005 8.188 8.237 7.990 8.039 8,816,805 -0.15(-1.81%)
Apr 13, 2005 8.364 8.364 8.138 8.188 12,729,907 -0.21(-2.52%)
Apr 12, 2005 8.244 8.428 8.174 8.399 6,297,799 +0.04(+0.51%)
Apr 11, 2005 8.435 8.470 8.265 8.357 6,438,483 -0.10(-1.17%)
Apr 08, 2005 8.498 8.625 8.456 8.456 8,187,053 -0.06(-0.66%)
Apr 07, 2005 8.322 8.541 8.237 8.512 17,899,678 +0.21(+2.55%)
Apr 06, 2005 7.962 8.357 7.962 8.301 15,934,343 +0.36(+4.53%)
Apr 05, 2005 7.898 7.990 7.877 7.941 8,720,323 +0.00(+0.00%)
Apr 04, 2005 7.828 7.955 7.743 7.941 6,603,678 +0.08(+0.99%)
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.