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 )

37.25 -0.83 (-2.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 27, 2004 8.987 9.001 8.755 8.791 9,389,758 -0.06(-0.71%)
Feb 26, 2004 8.861 8.994 8.756 8.854 11,646,760 +0.05(+0.56%)
Feb 25, 2004 8.623 8.875 8.602 8.805 11,235,760 +0.18(+2.11%)
Feb 24, 2004 8.665 8.707 8.441 8.623 12,177,106 -0.12(-1.36%)
Feb 23, 2004 9.008 9.204 8.651 8.742 16,046,701 -0.29(-3.26%)
Feb 20, 2004 9.113 9.113 8.868 9.036 22,230,688 -0.08(-0.85%)
Feb 19, 2004 9.260 9.337 9.022 9.113 17,873,002 -0.12(-1.29%)
Feb 18, 2004 9.057 9.246 8.987 9.232 18,770,808 +0.25(+2.81%)
Feb 17, 2004 8.840 9.078 8.819 8.980 13,027,943 +0.29(+3.30%)
Feb 13, 2004 8.966 9.036 8.644 8.693 12,481,751 -0.17(-1.90%)
Feb 12, 2004 8.966 9.022 8.763 8.861 11,014,771 -0.15(-1.63%)
Feb 11, 2004 8.882 9.036 8.784 9.008 12,898,889 +0.13(+1.42%)
Feb 10, 2004 8.854 8.882 8.686 8.882 13,148,716 -0.02(-0.24%)
Feb 09, 2004 8.973 9.134 8.826 8.903 16,556,347 +0.06(+0.71%)
Feb 06, 2004 8.476 8.889 8.455 8.840 23,861,696 +0.56(+6.77%)
Feb 05, 2004 8.448 8.567 8.280 8.280 13,279,054 -0.12(-1.42%)
Feb 04, 2004 8.539 8.546 8.245 8.399 17,013,742 -0.34(-3.93%)
Feb 03, 2004 8.819 8.833 8.602 8.742 11,807,077 -0.10(-1.11%)
Feb 02, 2004 9.050 9.127 8.784 8.840 11,881,454 -0.21(-2.32%)
Jan 30, 2004 8.826 9.127 8.721 9.050 13,385,408 +0.31(+3.53%)
Jan 29, 2004 8.973 9.071 8.560 8.742 19,156,682 -0.27(-3.03%)
Jan 28, 2004 9.373 9.450 8.973 9.015 15,669,249 -0.34(-3.60%)
Jan 27, 2004 9.401 9.450 9.190 9.351 22,767,742 -0.05(-0.52%)
Jan 26, 2004 9.176 9.429 9.078 9.401 15,102,072 +0.13(+1.44%)
Jan 23, 2004 8.861 9.295 8.756 9.267 29,020,538 +0.23(+2.56%)
Jan 22, 2004 9.316 9.330 8.938 9.036 20,440,360 -0.34(-3.66%)
Jan 21, 2004 9.520 9.527 9.309 9.380 18,448,318 -0.27(-2.83%)
Jan 20, 2004 9.457 9.730 9.408 9.653 35,693,184 +0.26(+2.76%)
Jan 16, 2004 8.756 9.457 8.700 9.394 35,670,916 +0.69(+7.97%)
Jan 15, 2004 8.595 8.728 8.581 8.700 14,070,789 +0.09(+1.06%)
Jan 14, 2004 8.469 8.609 8.448 8.609 12,448,774 +0.15(+1.82%)
Jan 13, 2004 8.434 8.574 8.371 8.455 16,567,767 -0.04(-0.41%)
Jan 12, 2004 8.441 8.525 8.308 8.490 18,339,536 +0.08(+1.00%)
Jan 09, 2004 8.266 8.574 8.238 8.406 23,275,818 -0.01(-0.08%)
Jan 08, 2004 8.000 8.420 7.474 8.413 35,429,224 +0.41(+5.17%)
Jan 07, 2004 8.035 8.147 7.775 8.000 20,612,242 -0.04(-0.44%)
Jan 06, 2004 7.775 8.091 7.649 8.035 25,323,538 +0.32(+4.18%)
Jan 05, 2004 7.285 7.719 7.257 7.712 25,786,786 +0.52(+7.21%)
Jan 02, 2004 7.376 7.418 7.145 7.194 12,249,769 -0.11(-1.53%)
Dec 31, 2003 7.250 7.355 7.222 7.306 8,913,375 +0.06(+0.87%)
Dec 30, 2003 7.264 7.404 7.215 7.243 9,443,435 -0.04(-0.58%)
Dec 29, 2003 7.187 7.278 7.145 7.285 10,442,026 +0.10(+1.36%)
Dec 26, 2003 7.201 7.264 7.145 7.187 3,316,265 +0.04(+0.59%)
Dec 24, 2003 7.215 7.215 7.138 7.145 3,452,599 -0.07(-0.97%)
Dec 23, 2003 7.306 7.377 7.145 7.215 9,530,802 -0.04(-0.58%)
Dec 22, 2003 7.271 7.320 7.215 7.257 11,388,796 -0.05(-0.67%)
Dec 19, 2003 7.432 7.453 7.278 7.306 16,368,477 -0.08(-1.14%)
Dec 18, 2003 7.005 7.502 7.201 7.390 26,779,240 +0.39(+5.50%)
Dec 17, 2003 7.061 7.201 6.928 7.005 23,490,668 -0.17(-2.34%)
Dec 16, 2003 7.453 7.530 7.166 7.173 19,009,926 -0.39(-5.19%)
Dec 15, 2003 7.712 7.852 7.544 7.565 15,564,465 +0.01(+0.19%)
Dec 12, 2003 7.446 7.572 7.362 7.551 10,876,724 +0.20(+2.67%)
Dec 11, 2003 7.089 7.397 7.005 7.355 15,802,300 +0.29(+4.17%)
Dec 10, 2003 7.145 7.208 6.991 7.061 19,973,114 +0.13(+1.92%)
Dec 09, 2003 7.320 7.488 6.900 6.928 21,369,286 -0.39(-5.36%)
Dec 08, 2003 7.320 7.439 7.061 7.320 16,962,064 -0.06(-0.76%)
Dec 05, 2003 7.530 7.565 7.348 7.376 12,251,054 -0.22(-2.95%)
Dec 04, 2003 7.733 7.859 7.481 7.600 14,305,911 -0.13(-1.72%)
Dec 03, 2003 7.958 7.986 7.712 7.733 9,763,641 -0.17(-2.13%)
Dec 02, 2003 8.028 8.056 7.880 7.901 14,257,945 -0.19(-2.34%)
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.