Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Corning (NY: GLW )

37.36 +0.10 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Jun 3, 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 (%)
May 30, 2003 4.791 5.149 4.763 5.121 31,951,500 +0.33(+6.87%)
May 29, 2003 4.448 4.833 4.448 4.791 26,137,114 +0.38(+8.57%)
May 28, 2003 4.553 4.553 4.378 4.413 15,172,166 -0.09(-2.02%)
May 27, 2003 4.238 4.504 4.210 4.504 15,253,824 +0.29(+6.81%)
May 23, 2003 4.196 4.308 4.154 4.217 9,911,681 +0.01(+0.33%)
May 22, 2003 4.007 4.245 4.000 4.203 14,490,069 +0.19(+4.71%)
May 21, 2003 4.098 4.189 4.007 4.014 9,328,515 -0.18(-4.18%)
May 20, 2003 4.203 4.273 4.070 4.189 11,577,522 -0.02(-0.50%)
May 19, 2003 4.273 4.336 4.203 4.210 10,327,963 -0.20(-4.45%)
May 16, 2003 4.343 4.406 4.210 4.406 11,716,569 +0.06(+1.29%)
May 15, 2003 4.378 4.413 4.308 4.350 11,867,464 -0.04(-0.80%)
May 14, 2003 4.357 4.637 4.287 4.385 15,979,177 +0.08(+1.79%)
May 13, 2003 4.203 4.378 4.182 4.308 22,743,474 +0.12(+2.84%)
May 12, 2003 4.070 4.189 4.070 4.189 10,839,892 +0.06(+1.36%)
May 09, 2003 4.063 4.133 4.042 4.133 7,712,352 +0.09(+2.25%)
May 08, 2003 4.084 4.168 4.000 4.042 11,278,873 -0.09(-2.20%)
May 07, 2003 4.035 4.175 4.035 4.133 26,570,812 +0.14(+3.51%)
May 06, 2003 3.944 4.077 3.916 3.993 21,226,242 +0.06(+1.42%)
May 05, 2003 3.853 3.951 3.832 3.937 19,631,494 +0.13(+3.50%)
May 02, 2003 3.804 3.818 3.748 3.804 13,555,576 -0.01(-0.18%)
May 01, 2003 3.867 3.867 3.727 3.811 8,260,828 +0.01(+0.37%)
Apr 30, 2003 3.762 3.797 3.692 3.797 19,245,478 +0.00(+0.00%)
Apr 29, 2003 3.776 3.839 3.748 3.797 31,800,892 -0.18(-4.41%)
Apr 28, 2003 4.203 4.203 3.965 3.972 9,266,558 -0.05(-1.22%)
Apr 25, 2003 4.042 4.063 3.951 4.021 8,147,907 -0.06(-1.37%)
Apr 24, 2003 4.105 4.224 4.049 4.077 14,099,626 -0.04(-1.02%)
Apr 23, 2003 4.273 4.308 4.028 4.119 20,579,978 -0.23(-5.31%)
Apr 22, 2003 4.217 4.378 4.196 4.350 22,085,930 +0.07(+1.64%)
Apr 21, 2003 4.203 4.294 4.175 4.280 16,669,982 +0.08(+1.83%)
Apr 17, 2003 4.070 4.203 4.049 4.203 13,757,435 +0.14(+3.45%)
Apr 16, 2003 4.203 4.238 4.049 4.063 8,225,995 -0.13(-3.01%)
Apr 15, 2003 4.098 4.203 4.091 4.189 13,313,316 +0.13(+3.10%)
Apr 14, 2003 3.979 4.070 3.944 4.063 5,801,966 +0.08(+2.11%)
Apr 11, 2003 4.063 4.105 3.965 3.979 6,888,354 -0.08(-2.07%)
Apr 10, 2003 3.888 4.063 3.860 4.063 7,134,611 +0.18(+4.50%)
Apr 09, 2003 4.119 4.119 3.888 3.888 7,841,120 -0.14(-3.48%)
Apr 08, 2003 4.098 4.098 3.986 4.028 9,816,318 -0.07(-1.71%)
Apr 07, 2003 4.133 4.273 4.084 4.098 12,462,479 +0.07(+1.74%)
Apr 04, 2003 4.133 4.133 3.930 4.028 7,863,105 -0.07(-1.71%)
Apr 03, 2003 4.133 4.168 4.098 4.098 7,956,040 -0.04(-0.85%)
Apr 02, 2003 4.168 4.196 4.133 4.133 12,076,176 +0.03(+0.68%)
Apr 01, 2003 4.119 4.154 4.042 4.105 11,643,048 +0.01(+0.34%)
Mar 31, 2003 4.105 4.189 4.077 4.091 10,759,805 -0.11(-2.67%)
Mar 28, 2003 4.252 4.301 4.175 4.203 14,313,763 -0.01(-0.33%)
Mar 27, 2003 4.049 4.266 4.049 4.217 13,691,481 +0.01(+0.33%)
Mar 26, 2003 4.189 4.224 4.133 4.203 10,466,009 +0.08(+1.87%)
Mar 25, 2003 4.119 4.203 4.077 4.126 12,136,848 -0.01(-0.17%)
Mar 24, 2003 4.203 4.238 4.077 4.133 12,579,683 -0.15(-3.59%)
Mar 21, 2003 4.406 4.483 4.273 4.287 20,221,370 -0.02(-0.49%)
Mar 20, 2003 4.315 4.336 4.217 4.308 21,433,384 -0.07(-1.60%)
Mar 19, 2003 4.266 4.413 4.238 4.378 30,290,512 +0.18(+4.17%)
Mar 18, 2003 4.133 4.217 4.119 4.203 22,877,952 +0.14(+3.45%)
Mar 17, 2003 4.063 4.133 3.818 4.063 25,334,386 -0.06(-1.53%)
Mar 14, 2003 4.210 4.245 4.084 4.126 32,365,642 +0.13(+3.33%)
Mar 13, 2003 3.888 4.014 3.839 3.993 20,190,392 +0.19(+4.97%)
Mar 12, 2003 3.853 3.902 3.734 3.804 18,846,468 -0.03(-0.73%)
Mar 11, 2003 3.986 4.098 3.811 3.832 13,574,848 -0.04(-1.09%)
Mar 10, 2003 4.056 4.196 3.860 3.874 18,297,280 -0.18(-4.49%)
Mar 07, 2003 3.692 4.084 3.678 4.056 21,825,684 +0.20(+5.27%)
Mar 06, 2003 3.727 3.923 3.671 3.853 20,543,146 +0.08(+2.23%)
Mar 05, 2003 3.579 3.783 3.565 3.769 20,127,008 +0.25(+7.17%)
Mar 04, 2003 3.629 3.629 3.488 3.516 9,877,419 -0.06(-1.57%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.