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 )

480.45 -7.61 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2019 325.15 327.88 319.05 320.08 1,193,155 -6.80(-2.08%)
Jul 30, 2019 328.12 329.10 323.51 326.88 651,438 -2.33(-0.71%)
Jul 29, 2019 326.54 329.75 325.02 329.21 754,298 +2.70(+0.83%)
Jul 26, 2019 327.53 328.32 323.72 326.52 967,890 -2.04(-0.62%)
Jul 25, 2019 320.45 332.48 318.91 328.56 2,038,948 +10.88(+3.43%)
Jul 24, 2019 299.99 319.35 297.89 317.67 2,046,280 +17.58(+5.86%)
Jul 23, 2019 299.96 302.40 295.38 300.09 1,713,984 +0.73(+0.24%)
Jul 22, 2019 297.33 300.14 296.72 299.36 652,713 +0.96(+0.32%)
Jul 19, 2019 299.60 300.95 297.48 298.40 951,480 +0.95(+0.32%)
Jul 18, 2019 298.25 298.28 295.54 297.45 688,731 -0.80(-0.27%)
Jul 17, 2019 299.32 300.23 296.02 298.25 612,934 -1.69(-0.57%)
Jul 16, 2019 301.57 302.66 299.18 299.94 675,202 -1.33(-0.44%)
Jul 15, 2019 305.75 305.90 300.29 301.28 674,384 -3.95(-1.29%)
Jul 12, 2019 302.21 305.30 299.42 305.22 706,835 +4.26(+1.42%)
Jul 11, 2019 300.63 304.05 300.12 300.96 776,072 +0.81(+0.27%)
Jul 10, 2019 302.10 304.55 299.96 300.16 488,109 -1.62(-0.54%)
Jul 09, 2019 299.42 301.91 297.42 301.78 520,053 +1.69(+0.56%)
Jul 08, 2019 300.13 301.83 298.72 300.09 407,180 -1.12(-0.37%)
Jul 05, 2019 300.59 301.27 297.15 301.21 351,528 -0.05(-0.02%)
Jul 03, 2019 301.03 301.56 298.92 301.26 379,922 +1.44(+0.48%)
Jul 02, 2019 296.24 300.09 295.67 299.81 591,090 +4.77(+1.62%)
Jul 01, 2019 301.03 301.03 294.43 295.05 805,879 -4.23(-1.41%)
Jun 28, 2019 294.76 300.04 293.11 299.28 909,914 +4.47(+1.52%)
Jun 27, 2019 295.59 296.12 292.93 294.80 691,891 -0.39(-0.13%)
Jun 26, 2019 297.56 298.93 294.60 295.19 637,573 -2.27(-0.76%)
Jun 25, 2019 298.44 299.58 295.93 297.46 603,714 -0.31(-0.10%)
Jun 24, 2019 299.01 300.58 297.66 297.77 387,791 -0.63(-0.21%)
Jun 21, 2019 300.93 300.96 297.07 298.40 1,183,925 -1.54(-0.51%)
Jun 20, 2019 294.30 300.43 294.30 299.94 1,290,941 +7.99(+2.74%)
Jun 19, 2019 290.14 292.31 289.04 291.94 754,329 +1.85(+0.64%)
Jun 18, 2019 287.71 292.19 286.65 290.09 733,102 +3.44(+1.20%)
Jun 17, 2019 287.92 287.92 284.44 286.64 618,066 +0.04(+0.01%)
Jun 14, 2019 285.70 287.58 283.98 286.61 829,481 +1.67(+0.59%)
Jun 13, 2019 283.63 285.51 278.28 284.94 1,433,295 +2.57(+0.91%)
Jun 12, 2019 278.98 282.76 277.83 282.37 832,891 +3.82(+1.37%)
Jun 11, 2019 288.35 289.74 276.23 278.55 1,731,211 -9.80(-3.40%)
Jun 10, 2019 299.18 299.85 287.33 288.35 1,175,365 -6.46(-2.19%)
Jun 07, 2019 292.59 295.81 291.14 294.81 1,090,429 +3.21(+1.10%)
Jun 06, 2019 293.42 293.92 291.19 291.60 642,407 -1.81(-0.62%)
Jun 05, 2019 290.75 293.61 289.49 293.40 758,977 +4.17(+1.44%)
Jun 04, 2019 285.16 290.61 285.06 289.24 860,142 +4.94(+1.74%)
Jun 03, 2019 280.66 285.63 280.66 284.30 805,908 +3.42(+1.22%)
May 31, 2019 282.10 285.12 280.77 280.88 720,762 -4.85(-1.70%)
May 30, 2019 283.13 287.04 283.13 285.74 1,192,085 +3.50(+1.24%)
May 29, 2019 282.94 283.81 280.10 282.23 621,979 -2.05(-0.72%)
May 28, 2019 286.72 288.45 283.70 284.28 1,511,632 -3.54(-1.23%)
May 24, 2019 288.14 290.34 285.70 287.82 784,565 +0.90(+0.31%)
May 23, 2019 289.32 289.79 284.17 286.92 1,186,063 -5.11(-1.75%)
May 22, 2019 291.20 292.42 289.94 292.03 1,032,304 +0.36(+0.12%)
May 21, 2019 290.64 292.83 285.54 291.67 1,502,035 +1.53(+0.53%)
May 20, 2019 282.50 290.53 282.23 290.13 1,547,761 +7.28(+2.57%)
May 17, 2019 279.31 284.74 278.13 282.86 1,270,743 +1.83(+0.65%)
May 16, 2019 273.23 282.55 272.77 281.03 1,134,364 +9.43(+3.47%)
May 15, 2019 270.98 273.73 268.66 271.61 672,137 -1.06(-0.39%)
May 14, 2019 272.83 276.66 271.62 272.67 1,362,813 +0.15(+0.05%)
May 13, 2019 272.10 273.67 269.48 272.52 1,070,190 -4.91(-1.77%)
May 10, 2019 271.74 277.61 271.09 277.43 1,537,361 +5.35(+1.97%)
May 09, 2019 264.97 273.23 264.82 272.08 1,220,474 +4.09(+1.53%)
May 08, 2019 265.85 268.87 265.35 267.98 724,031 +2.01(+0.76%)
May 07, 2019 267.03 267.31 262.45 265.97 793,351 -2.73(-1.02%)
May 06, 2019 265.56 269.65 264.49 268.70 595,222 -0.65(-0.24%)
May 03, 2019 268.43 269.53 267.77 269.35 1,056,820 +1.95(+0.73%)
May 02, 2019 266.07 268.50 264.41 267.40 1,114,698 +0.57(+0.21%)
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.