Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Northrop Grumman (NY: NOC )

457.18 -9.25 (-1.98%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 28, 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 (%)
Aug 31, 2018 271.68 271.68 271.68 0 -0.18(-0.07%)
Aug 30, 2018 270.35 272.60 269.58 271.86 1,112,386 +1.44(+0.53%)
Aug 29, 2018 272.43 273.60 269.71 270.43 1,355,111 -3.00(-1.10%)
Aug 28, 2018 273.46 273.75 271.33 273.43 876,318 +0.25(+0.09%)
Aug 27, 2018 272.31 273.87 271.37 273.17 698,979 +1.90(+0.70%)
Aug 24, 2018 269.74 272.92 269.74 271.27 1,071,759 +1.51(+0.56%)
Aug 23, 2018 268.88 271.65 268.09 269.76 1,554,522 +0.31(+0.11%)
Aug 22, 2018 269.32 271.22 268.96 269.45 1,086,387 -0.85(-0.32%)
Aug 21, 2018 269.05 270.81 268.90 270.31 1,823,411 +0.62(+0.23%)
Aug 20, 2018 267.42 270.69 266.79 269.69 1,290,907 +2.82(+1.06%)
Aug 17, 2018 264.01 268.15 263.59 266.87 1,243,663 +2.18(+0.82%)
Aug 16, 2018 264.94 266.27 264.04 264.69 1,031,415 +0.44(+0.16%)
Aug 15, 2018 265.22 265.78 262.89 264.26 1,164,961 -2.13(-0.80%)
Aug 14, 2018 265.59 268.60 264.73 266.39 1,047,441 +1.67(+0.63%)
Aug 13, 2018 264.00 265.99 263.15 264.72 988,857 +0.63(+0.24%)
Aug 10, 2018 263.64 267.15 262.25 264.09 1,089,446 -0.10(-0.04%)
Aug 09, 2018 268.06 268.07 262.76 264.19 1,825,399 -3.19(-1.19%)
Aug 08, 2018 267.78 268.15 265.84 267.38 745,309 -0.28(-0.10%)
Aug 07, 2018 268.05 269.98 265.62 267.66 1,193,522 -0.15(-0.06%)
Aug 06, 2018 268.79 269.27 265.05 267.81 1,099,792 -1.65(-0.61%)
Aug 03, 2018 270.53 270.75 267.42 269.46 776,600 -1.31(-0.48%)
Aug 02, 2018 269.87 272.06 268.98 270.77 1,019,660 -2.00(-0.73%)
Aug 01, 2018 271.95 273.28 269.90 272.77 1,628,841 +0.37(+0.14%)
Jul 31, 2018 268.96 274.27 267.17 272.40 1,901,752 +5.13(+1.92%)
Jul 30, 2018 272.56 273.44 266.66 267.27 1,404,010 -6.18(-2.26%)
Jul 27, 2018 268.32 274.28 268.32 273.45 2,366,975 +5.75(+2.15%)
Jul 26, 2018 266.06 267.88 260.25 267.70 3,537,134 -0.17(-0.06%)
Jul 25, 2018 281.02 283.62 265.86 267.88 4,953,701 -18.74(-6.54%)
Jul 24, 2018 290.22 293.51 281.52 286.61 2,125,070 -0.45(-0.16%)
Jul 23, 2018 293.65 286.78 287.07 868,643 -6.58(-2.24%)
Jul 20, 2018 292.56 294.87 291.37 293.65 751,521 -0.21(-0.07%)
Jul 19, 2018 292.76 294.08 291.01 293.86 944,569 +0.41(+0.14%)
Jul 18, 2018 292.05 294.08 290.56 293.45 1,016,153 +2.27(+0.78%)
Jul 17, 2018 290.95 292.38 289.80 291.17 841,425 +0.79(+0.27%)
Jul 16, 2018 292.61 294.14 290.16 290.38 670,232 -1.27(-0.44%)
Jul 13, 2018 290.04 292.18 287.51 291.65 1,565,029 -0.36(-0.12%)
Jul 12, 2018 292.36 284.68 292.02 1,341,735 +9.39(+3.32%)
Jul 11, 2018 283.84 285.17 281.97 282.62 794,927 -3.04(-1.06%)
Jul 10, 2018 284.42 286.01 283.35 285.66 883,487 +1.29(+0.45%)
Jul 09, 2018 279.65 285.86 279.32 284.37 953,212 +5.75(+2.06%)
Jul 06, 2018 278.64 281.10 276.60 278.63 761,386 -0.81(-0.29%)
Jul 05, 2018 280.60 281.49 276.99 279.43 738,659 -0.54(-0.19%)
Jul 03, 2018 279.97 279.97 279.97 0 -0.03(-0.01%)
Jul 02, 2018 277.79 281.91 276.14 280.00 702,389 +1.06(+0.38%)
Jun 29, 2018 279.62 283.63 278.70 278.94 766,754 -0.02(-0.01%)
Jun 28, 2018 278.06 280.78 274.69 278.95 970,591 +1.02(+0.37%)
Jun 27, 2018 280.96 283.96 277.83 277.93 1,161,957 -2.49(-0.89%)
Jun 26, 2018 284.80 285.68 280.19 280.42 1,243,316 -3.97(-1.40%)
Jun 25, 2018 280.47 285.49 280.12 284.39 1,368,756 +1.50(+0.53%)
Jun 22, 2018 285.55 286.88 282.28 282.89 1,053,720 -1.26(-0.44%)
Jun 21, 2018 281.88 284.55 278.54 284.15 1,821,074 +1.24(+0.44%)
Jun 20, 2018 284.94 285.64 282.43 282.90 1,102,704 -1.60(-0.56%)
Jun 19, 2018 289.01 290.74 283.76 284.50 1,233,275 -7.78(-2.66%)
Jun 18, 2018 290.81 293.20 290.14 292.28 1,029,405 +0.82(+0.28%)
Jun 15, 2018 292.41 292.41 291.46 1,699,083 -0.94(-0.32%)
Jun 14, 2018 297.36 299.15 291.45 292.41 1,252,472 -4.77(-1.60%)
Jun 13, 2018 298.40 300.28 296.12 297.17 1,024,679 -1.39(-0.46%)
Jun 12, 2018 304.51 304.51 296.60 298.56 1,350,338 -4.54(-1.50%)
Jun 11, 2018 306.86 308.07 302.61 303.10 952,557 -3.87(-1.26%)
Jun 08, 2018 307.28 307.49 304.72 306.97 936,664 +0.51(+0.17%)
Jun 07, 2018 305.20 308.34 304.91 306.47 826,180 +2.58(+0.85%)
Jun 06, 2018 305.72 303.88 1,499,363 +5.47(+1.83%)
Jun 05, 2018 302.17 302.26 297.73 298.42 954,860 -3.28(-1.09%)
Jun 04, 2018 299.15 302.02 298.51 301.70 755,329 +2.56(+0.85%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.