Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Corning (NY: GLW )

44.43 +1.01 (+2.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 31, 2008 6.841 7.558 6.719 7.387 0 +0.50(+7.33%)
Oct 30, 2008 7.346 7.544 6.739 6.882 38,676,376 -0.29(-4.00%)
Oct 29, 2008 6.821 7.503 6.685 7.169 59,047,004 -0.62(-7.97%)
Oct 28, 2008 7.210 7.810 6.971 7.790 26,987,626 +0.87(+12.51%)
Oct 27, 2008 7.101 7.360 6.862 6.923 22,035,712 -0.34(-4.69%)
Oct 24, 2008 6.725 7.496 6.685 7.264 0 -0.31(-4.14%)
Oct 23, 2008 7.483 7.612 7.005 7.578 42,692,252 +0.10(+1.28%)
Oct 22, 2008 7.626 7.646 7.251 7.483 29,155,638 -0.23(-2.92%)
Oct 21, 2008 8.069 8.192 7.646 7.708 22,744,388 -0.48(-5.91%)
Oct 20, 2008 8.615 8.690 7.967 8.192 30,463,732 -0.16(-1.88%)
Oct 17, 2008 8.131 8.574 8.021 8.349 0 +0.10(+1.16%)
Oct 16, 2008 8.390 8.615 7.694 8.253 43,024,304 -0.12(-1.39%)
Oct 15, 2008 8.792 8.990 8.253 8.369 25,485,676 -0.83(-9.04%)
Oct 14, 2008 10.14 10.30 9.058 9.202 32,617,970 -0.43(-4.46%)
Oct 13, 2008 8.901 9.795 8.797 9.631 26,488,446 +1.19(+14.15%)
Oct 10, 2008 8.021 9.051 7.667 8.438 0 +0.05(+0.57%)
Oct 09, 2008 8.165 8.758 8.015 8.390 58,903,964 +0.49(+6.22%)
Oct 08, 2008 8.062 8.731 7.640 7.899 49,107,396 -0.77(-8.89%)
Oct 07, 2008 9.693 9.788 8.622 8.669 40,251,284 -0.85(-8.89%)
Oct 06, 2008 9.727 9.815 8.407 9.515 52,560,296 -0.59(-5.81%)
Oct 03, 2008 10.16 10.47 10.06 10.10 0 +0.09(+0.89%)
Oct 02, 2008 10.43 10.43 9.911 10.01 22,835,294 -0.42(-4.05%)
Oct 01, 2008 10.50 10.67 10.35 10.44 19,611,016 -0.23(-2.17%)
Sep 30, 2008 10.55 10.71 10.25 10.67 24,800,186 +0.55(+5.46%)
Sep 29, 2008 10.84 10.91 9.863 10.12 32,872,490 -0.89(-8.06%)
Sep 26, 2008 11.07 11.13 10.82 11.00 0 -0.38(-3.35%)
Sep 25, 2008 11.23 11.59 11.23 11.38 15,591,141 +0.09(+0.78%)
Sep 24, 2008 11.08 11.47 10.95 11.30 26,207,936 +0.27(+2.41%)
Sep 23, 2008 10.97 11.25 10.86 11.03 24,563,520 +0.07(+0.62%)
Sep 22, 2008 11.49 11.55 10.94 10.96 20,695,982 -0.70(-5.97%)
Sep 19, 2008 11.63 12.12 11.19 11.66 0 +0.79(+7.28%)
Sep 18, 2008 10.12 11.00 10.06 10.87 44,188,024 +0.97(+9.79%)
Sep 17, 2008 10.35 10.37 9.877 9.897 30,635,576 -0.59(-5.66%)
Sep 16, 2008 10.22 10.53 9.890 10.49 44,854,372 +0.03(+0.33%)
Sep 15, 2008 10.93 10.95 10.44 10.46 26,843,418 -0.78(-6.98%)
Sep 12, 2008 10.99 11.26 10.85 11.24 0 +0.18(+1.67%)
Sep 11, 2008 10.90 11.14 10.74 11.06 22,208,206 -0.01(-0.06%)
Sep 10, 2008 11.02 11.18 10.91 11.06 22,909,960 +0.15(+1.37%)
Sep 09, 2008 11.47 11.52 10.91 10.91 36,243,224 -0.40(-3.50%)
Sep 08, 2008 11.60 11.68 11.21 11.31 38,616,416 -0.07(-0.66%)
Sep 05, 2008 11.17 11.51 10.87 11.38 0 +0.06(+0.54%)
Sep 04, 2008 11.66 11.68 11.08 11.32 85,108,216 -0.31(-2.64%)
Sep 03, 2008 12.10 12.41 11.61 11.63 125,792,072 -1.67(-12.56%)
Sep 02, 2008 14.19 14.28 13.15 13.30 39,252,664 -0.71(-5.06%)
Aug 29, 2008 14.06 14.09 13.74 14.01 0 -0.16(-1.11%)
Aug 28, 2008 14.37 14.42 14.02 14.17 21,742,470 -0.14(-1.00%)
Aug 27, 2008 14.27 14.34 14.09 14.31 14,052,200 +0.06(+0.43%)
Aug 26, 2008 14.51 14.51 14.13 14.25 11,908,438 -0.10(-0.71%)
Aug 25, 2008 14.55 14.65 14.31 14.35 11,944,183 -0.25(-1.72%)
Aug 22, 2008 14.63 14.76 14.55 14.60 0 +0.08(+0.56%)
Aug 21, 2008 14.16 14.56 14.09 14.52 15,488,570 +0.18(+1.28%)
Aug 20, 2008 14.35 14.45 14.09 14.34 19,177,436 +0.00(+0.00%)
Aug 19, 2008 14.49 14.68 14.26 14.34 13,742,536 -0.21(-1.45%)
Aug 18, 2008 14.43 14.81 14.39 14.55 20,402,032 +0.12(+0.85%)
Aug 15, 2008 14.21 14.52 14.12 14.43 0 +0.28(+1.97%)
Aug 14, 2008 14.16 14.29 13.90 14.15 20,009,420 -0.10(-0.67%)
Aug 13, 2008 14.52 14.65 14.02 14.24 18,500,780 -0.35(-2.38%)
Aug 12, 2008 14.66 14.81 14.53 14.59 18,097,154 -0.10(-0.65%)
Aug 11, 2008 14.12 14.71 14.07 14.68 23,227,058 +0.61(+4.35%)
Aug 08, 2008 13.58 14.11 13.47 14.07 18,835,120 +0.59(+4.39%)
Aug 07, 2008 13.79 13.89 13.45 13.48 23,205,006 -0.39(-2.80%)
Aug 06, 2008 13.91 14.04 13.60 13.87 19,024,370 -0.04(-0.29%)
Aug 05, 2008 13.85 13.96 13.64 13.91 22,678,728 +0.23(+1.69%)
Aug 04, 2008 13.85 13.99 13.64 13.68 24,817,446 -0.16(-1.18%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.