Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Corning (NY: GLW )

37.25 -0.83 (-2.18%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	4.791	5.149	4.763	5.121	31,950,956	+0.33(+6.87%)
May 29, 2003	4.448	4.833	4.448	4.791	26,136,670	+0.38(+8.57%)
May 28, 2003	4.553	4.553	4.378	4.413	15,171,908	-0.09(-2.02%)
May 27, 2003	4.238	4.504	4.210	4.504	15,253,564	+0.29(+6.81%)
May 23, 2003	4.196	4.308	4.154	4.217	9,911,512	+0.01(+0.33%)
May 22, 2003	4.007	4.245	4.000	4.203	14,489,822	+0.19(+4.71%)
May 21, 2003	4.098	4.189	4.007	4.014	9,328,356	-0.18(-4.18%)
May 20, 2003	4.203	4.273	4.070	4.189	11,577,325	-0.02(-0.50%)
May 19, 2003	4.273	4.336	4.203	4.210	10,327,787	-0.20(-4.45%)
May 16, 2003	4.343	4.406	4.210	4.406	11,716,369	+0.06(+1.29%)
May 15, 2003	4.378	4.413	4.308	4.350	11,867,262	-0.04(-0.80%)
May 14, 2003	4.357	4.637	4.287	4.385	15,978,905	+0.08(+1.79%)
May 13, 2003	4.203	4.378	4.182	4.308	22,743,086	+0.12(+2.84%)
May 12, 2003	4.070	4.189	4.070	4.189	10,839,708	+0.06(+1.36%)
May 09, 2003	4.063	4.133	4.042	4.133	7,712,221	+0.09(+2.25%)
May 08, 2003	4.084	4.168	4.000	4.042	11,278,681	-0.09(-2.20%)
May 07, 2003	4.035	4.175	4.035	4.133	26,570,360	+0.14(+3.51%)
May 06, 2003	3.944	4.077	3.916	3.993	21,225,882	+0.06(+1.42%)
May 05, 2003	3.853	3.951	3.832	3.937	19,631,160	+0.13(+3.50%)
May 02, 2003	3.804	3.818	3.748	3.804	13,555,345	-0.01(-0.18%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Corning (NY: GLW )

Historical Prices