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

Lockheed Martin (NY: LMT )

470.13 +1.51 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 28, 2018 296.19 298.15 295.33 296.40 2,133,069 -0.08(-0.03%)
Sep 27, 2018 294.86 297.11 293.36 296.48 1,365,634 +2.72(+0.92%)
Sep 26, 2018 293.86 295.46 293.34 293.76 1,353,879 -0.57(-0.19%)
Sep 25, 2018 289.99 295.86 289.11 294.33 1,587,988 +5.11(+1.77%)
Sep 24, 2018 288.56 290.71 286.41 289.22 1,373,540 -0.07(-0.02%)
Sep 21, 2018 286.21 289.50 286.21 289.29 2,189,445 +3.88(+1.36%)
Sep 20, 2018 291.17 291.55 281.88 285.41 2,338,848 -5.29(-1.82%)
Sep 19, 2018 294.05 296.24 288.30 290.69 2,067,389 -3.36(-1.14%)
Sep 18, 2018 291.29 295.45 290.85 294.05 1,341,335 +3.32(+1.14%)
Sep 17, 2018 288.30 291.02 287.87 290.73 1,304,123 +3.03(+1.05%)
Sep 14, 2018 283.85 288.30 282.30 287.69 1,531,374 +3.87(+1.36%)
Sep 13, 2018 279.92 284.32 279.81 283.82 1,506,410 +5.14(+1.84%)
Sep 12, 2018 275.34 279.16 275.34 278.68 1,548,467 +2.61(+0.95%)
Sep 11, 2018 275.91 277.46 274.42 276.07 931,659 -0.62(-0.22%)
Sep 10, 2018 281.63 282.02 276.44 276.69 1,662,080 -4.78(-1.70%)
Sep 07, 2018 281.04 283.48 280.06 281.47 1,508,147 -0.33(-0.12%)
Sep 06, 2018 275.50 282.33 275.27 281.79 1,548,379 +6.50(+2.36%)
Sep 05, 2018 274.92 275.59 273.74 275.30 1,042,002 -0.50(-0.18%)
Sep 04, 2018 274.16 276.09 272.10 275.80 1,105,755 +1.29(+0.47%)
Aug 31, 2018 274.51 274.51 274.51 0 +0.48(+0.18%)
Aug 30, 2018 275.86 277.98 273.25 274.03 1,654,987 -2.10(-0.76%)
Aug 29, 2018 276.25 276.64 274.33 276.13 1,134,521 -0.02(-0.01%)
Aug 28, 2018 276.42 276.71 274.41 276.15 963,072 +0.00(+0.00%)
Aug 27, 2018 274.22 276.71 274.16 276.15 866,316 +2.60(+0.95%)
Aug 24, 2018 272.45 273.64 271.37 273.55 908,479 +1.09(+0.40%)
Aug 23, 2018 274.23 274.29 271.49 272.46 843,087 -1.63(-0.59%)
Aug 22, 2018 275.90 276.31 273.99 274.09 811,058 -2.10(-0.76%)
Aug 21, 2018 276.20 277.06 275.12 276.19 1,371,345 +0.14(+0.05%)
Aug 20, 2018 276.93 277.54 275.70 276.05 1,030,492 -0.86(-0.31%)
Aug 17, 2018 277.44 278.77 276.47 276.91 1,641,252 -0.54(-0.19%)
Aug 16, 2018 272.45 278.09 272.29 277.44 1,403,845 +6.95(+2.57%)
Aug 15, 2018 271.07 271.53 267.72 270.50 1,551,951 -0.76(-0.28%)
Aug 14, 2018 268.11 272.63 267.88 271.25 1,144,538 +4.21(+1.58%)
Aug 13, 2018 266.08 268.42 265.64 267.04 928,275 +0.44(+0.17%)
Aug 10, 2018 268.11 268.11 265.12 266.60 1,270,696 -2.20(-0.82%)
Aug 09, 2018 268.02 269.48 266.21 268.80 1,231,322 +0.34(+0.13%)
Aug 08, 2018 270.33 270.56 267.53 268.46 1,083,736 -1.79(-0.66%)
Aug 07, 2018 270.11 270.96 266.99 270.25 1,278,530 +0.42(+0.15%)
Aug 06, 2018 271.27 271.27 267.07 269.83 2,039,743 -3.09(-1.13%)
Aug 03, 2018 274.69 274.69 271.70 272.92 1,110,376 -1.25(-0.46%)
Aug 02, 2018 274.61 275.14 272.66 274.18 963,507 -2.48(-0.90%)
Aug 01, 2018 277.21 277.62 274.64 276.65 1,635,209 -1.00(-0.36%)
Jul 31, 2018 273.63 277.93 273.63 277.65 1,158,799 +5.10(+1.87%)
Jul 30, 2018 275.95 277.56 272.13 272.55 1,491,415 -3.39(-1.23%)
Jul 27, 2018 276.20 276.83 273.98 275.94 1,186,014 +0.98(+0.36%)
Jul 26, 2018 276.57 277.45 273.45 274.96 2,362,884 -1.21(-0.44%)
Jul 25, 2018 275.05 276.69 269.62 276.17 2,471,967 +1.52(+0.55%)
Jul 24, 2018 276.71 280.67 266.50 274.64 3,821,160 +3.61(+1.33%)
Jul 23, 2018 274.63 275.44 269.72 271.03 1,861,463 -3.59(-1.31%)
Jul 20, 2018 271.05 274.88 270.28 274.63 1,841,456 +2.51(+0.92%)
Jul 19, 2018 271.86 273.19 270.91 272.12 892,652 -0.14(-0.05%)
Jul 18, 2018 270.51 272.95 269.48 272.26 1,010,756 +1.93(+0.71%)
Jul 17, 2018 272.36 273.29 269.15 270.33 1,019,324 -1.32(-0.49%)
Jul 16, 2018 271.93 275.33 270.39 271.65 1,530,861 +0.58(+0.21%)
Jul 13, 2018 267.07 272.03 266.94 271.07 1,952,871 +4.31(+1.61%)
Jul 12, 2018 263.43 267.75 262.92 266.76 1,507,219 +5.73(+2.20%)
Jul 11, 2018 261.03 1,052,301 -1.92(-0.73%)
Jul 10, 2018 262.33 264.72 261.57 262.94 1,791,197 +2.00(+0.77%)
Jul 09, 2018 256.28 261.79 255.73 260.94 1,461,628 +6.21(+2.44%)
Jul 06, 2018 254.07 256.71 252.20 254.74 1,319,493 +0.00(+0.00%)
Jul 05, 2018 255.66 258.12 253.03 254.74 1,158,366 -0.23(-0.09%)
Jul 03, 2018 254.97 254.97 254.97 0 +0.29(+0.11%)
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.