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 )

34.00 +2.22 (+6.99%)
Streaming Delayed Price Updated: 11:13 AM 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 (%)
Apr 30, 2013 10.76 10.85 10.65 10.85 15,590,414 +0.07(+0.62%)
Apr 29, 2013 10.73 10.88 10.70 10.78 22,166,972 +0.13(+1.27%)
Apr 26, 2013 10.65 10.69 10.62 10.65 12,906,861 +0.00(+0.00%)
Apr 25, 2013 10.41 10.78 10.38 10.65 32,646,738 +0.28(+2.74%)
Apr 24, 2013 10.10 10.44 10.03 10.36 46,040,020 +0.54(+5.48%)
Apr 23, 2013 9.620 9.822 9.546 9.822 15,353,960 +0.23(+2.42%)
Apr 22, 2013 9.620 9.620 9.456 9.590 14,215,594 -0.01(-0.16%)
Apr 19, 2013 9.777 9.800 9.605 9.605 19,822,242 -0.16(-1.68%)
Apr 18, 2013 9.695 9.807 9.553 9.770 29,656,076 +0.07(+0.77%)
Apr 17, 2013 9.792 9.860 9.643 9.695 24,800,240 -0.16(-1.67%)
Apr 16, 2013 9.875 9.875 9.800 9.860 13,087,609 +0.04(+0.38%)
Apr 15, 2013 9.912 9.920 9.792 9.822 25,080,424 -0.13(-1.28%)
Apr 12, 2013 9.987 10.00 9.882 9.950 19,401,066 -0.05(-0.52%)
Apr 11, 2013 10.03 10.06 9.927 10.00 17,331,368 -0.02(-0.22%)
Apr 10, 2013 10.02 10.08 9.987 10.02 17,674,854 +0.04(+0.37%)
Apr 09, 2013 9.987 10.05 9.935 9.987 18,990,578 +0.00(+0.00%)
Apr 08, 2013 9.968 10.02 9.901 9.987 15,851,660 +0.03(+0.30%)
Apr 05, 2013 9.815 9.994 9.710 9.957 20,518,548 -0.02(-0.22%)
Apr 04, 2013 9.979 10.09 9.964 9.979 13,677,668 +0.00(+0.00%)
Apr 03, 2013 9.950 10.05 9.935 9.979 20,000,008 +0.01(+0.08%)
Apr 02, 2013 9.957 10.02 9.912 9.972 14,132,060 +0.00(+0.00%)
Apr 01, 2013 9.987 10.02 9.852 9.972 18,138,940 +0.00(+0.00%)
Mar 28, 2013 9.860 9.987 9.822 9.972 15,559,262 +0.13(+1.37%)
Mar 27, 2013 9.748 9.860 9.725 9.837 17,189,334 +0.03(+0.31%)
Mar 26, 2013 9.785 9.875 9.718 9.807 20,087,794 +0.07(+0.77%)
Mar 25, 2013 9.807 9.837 9.691 9.733 15,161,088 -0.03(-0.31%)
Mar 22, 2013 9.748 9.815 9.673 9.762 12,527,768 +0.04(+0.46%)
Mar 21, 2013 9.837 9.849 9.665 9.718 16,790,214 -0.14(-1.44%)
Mar 20, 2013 9.643 9.912 9.628 9.860 25,739,746 +0.26(+2.73%)
Mar 19, 2013 9.635 9.695 9.523 9.598 19,616,790 -0.01(-0.16%)
Mar 18, 2013 9.546 9.669 9.467 9.613 23,095,798 -0.05(-0.54%)
Mar 15, 2013 9.531 9.665 9.463 9.665 24,862,078 +0.08(+0.86%)
Mar 14, 2013 9.471 9.590 9.433 9.583 12,997,387 +0.13(+1.35%)
Mar 13, 2013 9.516 9.531 9.433 9.456 10,803,441 -0.02(-0.24%)
Mar 12, 2013 9.448 9.575 9.433 9.478 12,747,547 +0.03(+0.32%)
Mar 11, 2013 9.508 9.553 9.411 9.448 12,263,532 -0.06(-0.63%)
Mar 08, 2013 9.531 9.553 9.433 9.508 15,905,304 +0.04(+0.39%)
Mar 07, 2013 9.471 9.486 9.373 9.471 10,215,026 +0.07(+0.80%)
Mar 06, 2013 9.396 9.456 9.314 9.396 13,122,035 +0.03(+0.32%)
Mar 05, 2013 9.321 9.426 9.254 9.366 16,490,820 +0.10(+1.13%)
Mar 04, 2013 9.344 9.351 9.194 9.261 17,483,568 -0.10(-1.12%)
Mar 01, 2013 9.329 9.381 9.209 9.366 11,943,870 -0.07(-0.71%)
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%)
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.