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 )

33.34 +1.56 (+4.91%)
Streaming Delayed Price Updated: 2:10 PM EDT, Apr 30, 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 (%)
Feb 28, 2013 9.516 9.531 9.403 9.433 16,728,917 +0.01(+0.16%)
Feb 27, 2013 9.194 9.433 9.164 9.418 12,745,898 +0.22(+2.44%)
Feb 26, 2013 9.224 9.306 9.127 9.194 19,186,676 +0.02(+0.24%)
Feb 25, 2013 9.417 9.469 9.171 9.171 16,370,748 -0.19(-2.06%)
Feb 22, 2013 9.342 9.394 9.320 9.365 9,270,526 +0.07(+0.80%)
Feb 21, 2013 9.350 9.379 9.223 9.290 17,890,432 -0.09(-0.95%)
Feb 20, 2013 9.595 9.610 9.342 9.379 15,481,312 -0.20(-2.09%)
Feb 19, 2013 9.528 9.617 9.528 9.580 18,676,990 +0.08(+0.86%)
Feb 15, 2013 9.632 9.639 9.454 9.498 19,353,616 -0.12(-1.24%)
Feb 14, 2013 9.476 9.647 9.424 9.617 22,034,782 +0.13(+1.33%)
Feb 13, 2013 9.365 9.521 9.350 9.491 23,207,016 +0.16(+1.67%)
Feb 12, 2013 9.253 9.424 9.246 9.335 18,123,962 +0.10(+1.04%)
Feb 11, 2013 9.149 9.268 9.112 9.238 13,940,428 +0.12(+1.30%)
Feb 08, 2013 9.171 9.268 8.993 9.120 24,251,098 -0.03(-0.32%)
Feb 07, 2013 9.030 9.157 9.016 9.149 21,817,102 +0.10(+1.15%)
Feb 06, 2013 8.867 9.045 8.822 9.045 18,527,936 +0.29(+3.31%)
Feb 04, 2013 8.845 8.860 8.726 8.756 28,797,858 -0.09(-1.01%)
Feb 01, 2013 8.949 8.971 8.822 8.845 24,021,996 -0.07(-0.75%)
Jan 31, 2013 8.912 8.971 8.860 8.912 34,174,960 +0.00(+0.00%)
Jan 30, 2013 9.097 9.097 8.837 8.912 29,653,384 -0.17(-1.88%)
Jan 29, 2013 9.097 9.223 9.030 9.082 32,800,884 +0.06(+0.66%)
Jan 28, 2013 8.964 9.030 8.815 9.023 43,361,016 -0.07(-0.74%)
Jan 25, 2013 9.038 9.127 8.971 9.090 21,857,592 +0.06(+0.66%)
Jan 24, 2013 9.082 9.105 8.964 9.030 21,480,928 -0.05(-0.57%)
Jan 23, 2013 9.142 9.164 9.053 9.082 16,010,260 -0.06(-0.65%)
Jan 22, 2013 8.978 9.142 8.904 9.142 19,411,916 +0.16(+1.74%)
Jan 18, 2013 9.201 9.201 8.904 8.986 26,219,354 -0.15(-1.63%)
Jan 17, 2013 9.246 9.275 9.120 9.134 22,118,280 -0.16(-1.76%)
Jan 16, 2013 9.372 9.394 9.231 9.298 12,715,821 -0.07(-0.79%)
Jan 15, 2013 9.216 9.379 9.183 9.372 13,980,479 +0.09(+0.96%)
Jan 14, 2013 9.223 9.320 9.179 9.283 13,338,926 +0.04(+0.40%)
Jan 11, 2013 9.223 9.268 9.008 9.246 32,895,572 -0.14(-1.50%)
Jan 10, 2013 9.268 9.424 9.261 9.387 24,621,958 +0.18(+1.94%)
Jan 09, 2013 9.290 9.379 9.112 9.209 32,930,716 -0.06(-0.64%)
Jan 08, 2013 9.357 9.394 9.231 9.268 27,412,076 -0.11(-1.19%)
Jan 07, 2013 9.439 9.491 9.372 9.379 25,102,566 -0.07(-0.79%)
Jan 04, 2013 9.513 9.617 9.394 9.454 30,475,418 -0.03(-0.31%)
Jan 03, 2013 9.550 9.654 9.476 9.483 14,354,619 -0.07(-0.70%)
Jan 02, 2013 9.602 9.610 9.469 9.550 18,909,676 +0.19(+2.06%)
Dec 31, 2012 9.238 9.387 9.179 9.357 16,625,522 +0.10(+1.04%)
Dec 28, 2012 9.268 9.394 9.246 9.261 14,497,898 -0.08(-0.87%)
Dec 27, 2012 9.372 9.379 9.216 9.342 13,870,323 -0.01(-0.08%)
Dec 26, 2012 9.454 9.513 9.313 9.350 10,390,529 -0.11(-1.18%)
Dec 24, 2012 9.372 9.469 9.313 9.461 6,809,214 +0.10(+1.11%)
Dec 21, 2012 9.357 9.461 9.305 9.357 35,941,680 -0.14(-1.49%)
Dec 20, 2012 9.498 9.558 9.461 9.498 24,493,108 +0.01(+0.16%)
Dec 19, 2012 9.617 9.721 9.483 9.483 16,960,250 -0.16(-1.69%)
Dec 18, 2012 9.365 9.669 9.357 9.647 18,169,016 +0.25(+2.69%)
Dec 17, 2012 9.350 9.454 9.313 9.394 15,237,538 +0.02(+0.24%)
Dec 14, 2012 9.483 9.491 9.298 9.372 15,540,856 -0.09(-0.94%)
Dec 13, 2012 9.476 9.576 9.424 9.461 15,228,736 +0.01(+0.08%)
Dec 12, 2012 9.379 9.543 9.350 9.454 17,326,126 +0.10(+1.03%)
Dec 11, 2012 9.409 9.431 9.313 9.357 13,399,715 -0.02(-0.24%)
Dec 10, 2012 9.283 9.431 9.253 9.379 13,715,552 +0.07(+0.72%)
Dec 07, 2012 9.298 9.327 9.186 9.313 12,835,537 +0.04(+0.48%)
Dec 06, 2012 9.157 9.436 9.090 9.268 14,176,238 +0.07(+0.81%)
Dec 05, 2012 9.053 9.261 9.053 9.194 16,691,180 +0.12(+1.31%)
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.