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 )

38.75 +1.50 (+4.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Mar 31, 2003 4.105 4.189 4.077 4.091 10,759,622 -0.11(-2.67%)
Mar 28, 2003 4.252 4.301 4.175 4.203 14,313,519 -0.01(-0.33%)
Mar 27, 2003 4.049 4.266 4.049 4.217 13,691,248 +0.01(+0.33%)
Mar 26, 2003 4.189 4.224 4.133 4.203 10,465,831 +0.08(+1.87%)
Mar 25, 2003 4.119 4.203 4.077 4.126 12,136,641 -0.01(-0.17%)
Mar 24, 2003 4.203 4.238 4.077 4.133 12,579,469 -0.15(-3.59%)
Mar 21, 2003 4.406 4.483 4.273 4.287 20,221,026 -0.02(-0.49%)
Mar 20, 2003 4.315 4.336 4.217 4.308 21,433,020 -0.07(-1.60%)
Mar 19, 2003 4.266 4.413 4.238 4.378 30,289,998 +0.18(+4.17%)
Mar 18, 2003 4.133 4.217 4.119 4.203 22,877,562 +0.14(+3.45%)
Mar 17, 2003 4.063 4.133 3.818 4.063 25,333,956 -0.06(-1.53%)
Mar 14, 2003 4.210 4.245 4.084 4.126 32,365,090 +0.13(+3.33%)
Mar 13, 2003 3.888 4.014 3.839 3.993 20,190,048 +0.19(+4.97%)
Mar 12, 2003 3.853 3.902 3.734 3.804 18,846,148 -0.03(-0.73%)
Mar 11, 2003 3.986 4.098 3.811 3.832 13,574,617 -0.04(-1.08%)
Mar 10, 2003 4.056 4.196 3.860 3.874 18,296,968 -0.18(-4.49%)
Mar 07, 2003 3.692 4.084 3.678 4.056 21,825,312 +0.20(+5.27%)
Mar 06, 2003 3.727 3.923 3.671 3.853 20,542,796 +0.08(+2.23%)
Mar 05, 2003 3.580 3.783 3.566 3.769 20,126,664 +0.25(+7.17%)
Mar 04, 2003 3.629 3.629 3.488 3.517 9,877,251 -0.06(-1.57%)
Mar 03, 2003 3.362 3.650 3.362 3.573 12,585,750 +0.13(+3.66%)
Feb 28, 2003 3.383 3.495 3.376 3.446 9,380,890 +0.08(+2.50%)
Feb 27, 2003 3.362 3.467 3.327 3.362 8,547,769 +0.04(+1.27%)
Feb 26, 2003 3.425 3.495 3.257 3.320 8,130,066 -0.07(-2.07%)
Feb 25, 2003 3.404 3.460 3.180 3.390 12,885,536 -0.04(-1.02%)
Feb 24, 2003 3.432 3.495 3.397 3.425 9,925,787 -0.07(-2.00%)
Feb 21, 2003 3.545 3.587 3.397 3.495 13,731,363 -0.11(-2.92%)
Feb 20, 2003 3.713 3.713 3.552 3.601 12,628,719 -0.05(-1.34%)
Feb 19, 2003 3.741 3.748 3.636 3.650 12,380,182 -0.03(-0.76%)
Feb 18, 2003 3.713 3.748 3.643 3.678 18,928,376 +0.05(+1.35%)
Feb 14, 2003 3.573 3.650 3.545 3.629 13,912,519 +0.09(+2.57%)
Feb 13, 2003 3.467 3.601 3.397 3.538 16,899,250 +0.07(+2.02%)
Feb 12, 2003 3.573 3.713 3.446 3.467 18,538,082 -0.27(-7.30%)
Feb 11, 2003 3.916 3.930 3.608 3.741 31,502,990 -0.04(-1.11%)
Feb 10, 2003 3.292 3.797 3.264 3.783 40,852,904 +0.58(+18.16%)
Feb 07, 2003 3.117 3.257 3.047 3.201 25,939,668 +0.26(+8.81%)
Feb 06, 2003 2.830 2.956 2.816 2.942 7,303,940 +0.11(+3.96%)
Feb 05, 2003 2.858 2.963 2.816 2.830 10,158,907 +0.01(+0.50%)
Feb 04, 2003 2.830 2.865 2.767 2.816 6,839,129 -0.06(-1.95%)
Feb 03, 2003 2.823 2.998 2.816 2.872 9,548,627 +0.01(+0.49%)
Jan 31, 2003 2.837 2.921 2.816 2.858 12,482,538 -0.04(-1.21%)
Jan 30, 2003 3.019 3.040 2.886 2.893 6,751,619 -0.15(-5.06%)
Jan 29, 2003 2.907 3.075 2.809 3.047 10,489,957 +0.13(+4.57%)
Jan 28, 2003 2.795 2.935 2.774 2.914 9,482,817 +0.15(+5.58%)
Jan 27, 2003 2.697 2.830 2.697 2.760 11,425,005 -0.04(-1.50%)
Jan 24, 2003 2.886 2.914 2.725 2.802 18,749,218 -0.25(-8.26%)
Jan 23, 2003 3.082 3.096 2.382 3.054 12,077,683 +0.20(+7.13%)
Jan 22, 2003 2.872 3.026 2.837 2.851 12,399,740 -0.02(-0.73%)
Jan 21, 2003 3.005 3.222 2.823 2.872 12,648,277 -0.13(-4.43%)
Jan 17, 2003 2.732 3.152 2.732 3.005 18,910,388 +0.10(+3.37%)
Jan 16, 2003 3.292 3.320 2.907 2.907 16,996,608 -0.39(-11.89%)
Jan 15, 2003 3.306 3.320 3.166 3.299 11,525,791 -0.01(-0.21%)
Jan 14, 2003 3.222 3.362 3.166 3.306 12,608,591 +0.08(+2.39%)
Jan 13, 2003 3.187 3.313 3.131 3.229 17,178,764 +0.07(+2.22%)
Jan 10, 2003 2.844 3.313 2.844 3.159 30,666,728 +0.18(+6.12%)
Jan 09, 2003 2.683 2.977 2.683 2.977 21,454,290 +0.34(+12.73%)
Jan 08, 2003 2.802 2.809 2.585 2.641 12,394,315 -0.17(-5.99%)
Jan 07, 2003 2.802 2.865 2.760 2.809 14,056,131 +0.04(+1.52%)
Jan 06, 2003 2.725 2.837 2.697 2.767 13,550,206 +0.10(+3.67%)
Jan 03, 2003 2.648 2.788 2.536 2.669 11,599,738 +0.04(+1.60%)
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.