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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2003 5.546 5.614 5.478 5.539 16,081,514 +0.10(+1.75%)
Jul 30, 2003 5.416 5.478 5.342 5.444 10,204,299 +0.05(+1.01%)
Jul 29, 2003 5.478 5.505 5.308 5.389 9,708,604 -0.09(-1.61%)
Jul 28, 2003 5.580 5.580 5.464 5.478 9,965,636 -0.05(-0.86%)
Jul 25, 2003 5.512 5.593 5.464 5.525 15,278,379 +0.04(+0.74%)
Jul 24, 2003 5.593 5.627 5.484 5.484 35,152,924 -0.42(-7.14%)
Jul 23, 2003 5.770 5.961 5.682 5.906 27,387,864 +0.31(+5.47%)
Jul 22, 2003 5.614 5.614 5.335 5.600 36,455,136 +0.49(+9.59%)
Jul 21, 2003 5.212 5.811 5.110 5.110 9,809,565 -0.09(-1.70%)
Jul 18, 2003 5.240 5.342 5.137 5.199 11,365,134 +0.07(+1.46%)
Jul 17, 2003 5.308 5.484 5.103 5.124 14,407,789 -0.46(-8.17%)
Jul 16, 2003 5.743 5.750 5.525 5.580 11,945,772 -0.16(-2.84%)
Jul 15, 2003 5.695 5.757 5.580 5.743 10,632,981 +0.03(+0.60%)
Jul 14, 2003 5.920 5.934 5.655 5.709 9,802,217 -0.07(-1.29%)
Jul 11, 2003 5.716 5.852 5.716 5.784 11,858,037 +0.10(+1.67%)
Jul 10, 2003 5.750 5.879 5.580 5.689 15,011,059 -0.26(-4.35%)
Jul 09, 2003 5.661 6.022 5.593 5.947 22,051,314 +0.26(+4.55%)
Jul 08, 2003 5.437 5.716 5.389 5.689 16,831,156 +0.31(+5.69%)
Jul 07, 2003 5.308 5.382 5.240 5.382 9,918,021 +0.16(+3.13%)
Jul 03, 2003 5.124 5.328 5.117 5.219 4,762,378 -0.06(-1.16%)
Jul 02, 2003 5.103 5.308 5.090 5.280 21,278,452 +0.20(+4.02%)
Jul 01, 2003 5.022 5.076 4.886 5.076 11,538,547 +0.05(+0.95%)
Jun 30, 2003 5.103 5.185 4.940 5.029 9,231,572 -0.07(-1.47%)
Jun 27, 2003 5.103 5.185 5.076 5.103 8,207,850 +0.01(+0.13%)
Jun 26, 2003 5.097 5.144 5.015 5.097 9,083,143 +0.10(+2.04%)
Jun 25, 2003 4.886 5.103 4.872 4.995 13,517,213 +0.14(+2.95%)
Jun 24, 2003 5.049 5.165 4.695 4.852 22,016,778 -0.12(-2.33%)
Jun 23, 2003 5.342 5.382 4.865 4.967 25,663,732 -0.41(-7.59%)
Jun 20, 2003 5.546 5.546 5.342 5.376 24,371,368 -0.08(-1.50%)
Jun 19, 2003 5.423 5.559 5.382 5.457 13,805,695 +0.05(+0.88%)
Jun 18, 2003 5.355 5.423 5.267 5.410 8,972,482 +0.03(+0.51%)
Jun 17, 2003 5.308 5.410 5.287 5.382 13,363,052 +0.10(+1.93%)
Jun 16, 2003 5.240 5.294 5.103 5.280 10,507,036 +0.11(+2.11%)
Jun 13, 2003 5.348 5.410 5.144 5.171 12,511,274 -0.16(-2.94%)
Jun 12, 2003 5.444 5.478 5.274 5.328 11,403,344 -0.05(-0.89%)
Jun 11, 2003 5.294 5.416 5.206 5.376 13,315,731 +0.14(+2.60%)
Jun 10, 2003 5.246 5.382 5.137 5.240 9,286,388 +0.00(+0.00%)
Jun 09, 2003 5.274 5.328 5.035 5.240 13,405,671 -0.10(-1.91%)
Jun 06, 2003 5.634 5.777 5.314 5.342 28,949,018 -0.03(-0.63%)
Jun 05, 2003 5.206 5.450 5.097 5.376 20,449,452 +0.13(+2.46%)
Jun 04, 2003 4.818 5.274 4.811 5.246 23,763,248 +0.46(+9.67%)
Jun 03, 2003 4.988 4.988 4.695 4.784 22,493,664 -0.19(-3.83%)
Jun 02, 2003 5.117 5.369 4.954 4.974 29,008,830 +0.00(+0.00%)
May 30, 2003 4.654 5.001 4.627 4.974 32,891,950 +0.32(+6.87%)
May 29, 2003 4.321 4.695 4.321 4.654 26,906,424 +0.37(+8.57%)
May 28, 2003 4.423 4.423 4.253 4.287 15,618,738 -0.09(-2.02%)
May 27, 2003 4.117 4.375 4.090 4.375 15,702,799 +0.28(+6.81%)
May 23, 2003 4.076 4.185 4.035 4.096 10,203,417 +0.01(+0.33%)
May 22, 2003 3.892 4.124 3.885 4.083 14,916,564 +0.18(+4.71%)
May 21, 2003 3.981 4.069 3.892 3.899 9,603,087 -0.17(-4.18%)
May 20, 2003 4.083 4.151 3.953 4.069 11,918,291 -0.02(-0.50%)
May 19, 2003 4.151 4.212 4.083 4.090 10,631,952 -0.19(-4.45%)
May 16, 2003 4.219 4.280 4.090 4.280 12,061,430 +0.05(+1.29%)
May 15, 2003 4.253 4.287 4.185 4.226 12,216,766 -0.03(-0.80%)
May 14, 2003 4.232 4.505 4.164 4.260 16,449,502 +0.07(+1.79%)
May 13, 2003 4.083 4.253 4.062 4.185 23,412,896 +0.12(+2.84%)
May 12, 2003 3.953 4.069 3.953 4.069 11,158,950 +0.05(+1.36%)
May 09, 2003 3.947 4.015 3.926 4.015 7,939,355 +0.09(+2.25%)
May 08, 2003 3.967 4.049 3.885 3.926 11,610,851 -0.09(-2.20%)
May 07, 2003 3.919 4.056 3.919 4.015 27,352,888 +0.14(+3.51%)
May 06, 2003 3.831 3.960 3.804 3.879 21,851,008 +0.05(+1.42%)
May 05, 2003 3.743 3.838 3.722 3.824 20,209,320 +0.13(+3.50%)
May 02, 2003 3.695 3.708 3.640 3.695 13,954,565 -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.
 
 
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.