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 (%)
Sep 30, 2019 346.18 351.95 346.18 348.42 943,504 +3.36(+0.97%)
Sep 27, 2019 354.36 355.96 342.87 345.07 1,204,323 -10.20(-2.87%)
Sep 26, 2019 349.74 356.88 347.39 355.27 1,356,397 +6.64(+1.90%)
Sep 25, 2019 344.93 348.96 343.16 348.63 1,455,474 +5.11(+1.49%)
Sep 24, 2019 345.34 348.17 340.76 343.51 1,221,272 +0.35(+0.10%)
Sep 23, 2019 342.27 346.09 340.07 343.16 1,059,362 +0.88(+0.26%)
Sep 20, 2019 350.08 351.11 342.21 342.28 3,766,145 -6.88(-1.97%)
Sep 19, 2019 350.37 353.69 348.18 349.16 1,107,322 -1.71(-0.49%)
Sep 18, 2019 349.92 352.05 344.93 350.87 1,299,076 +2.74(+0.79%)
Sep 17, 2019 345.31 350.47 341.95 348.13 1,239,611 +2.83(+0.82%)
Sep 16, 2019 342.58 346.57 339.33 345.30 1,063,497 +7.20(+2.13%)
Sep 13, 2019 340.90 341.65 337.66 338.10 757,703 -1.43(-0.42%)
Sep 12, 2019 336.27 340.03 332.59 339.53 835,207 +5.92(+1.78%)
Sep 11, 2019 330.18 334.36 329.02 333.61 1,236,972 +3.50(+1.06%)
Sep 10, 2019 327.80 330.19 317.23 330.11 1,651,029 -0.69(-0.21%)
Sep 09, 2019 341.71 342.16 330.02 330.80 1,368,868 -11.10(-3.25%)
Sep 06, 2019 343.59 345.44 341.13 341.90 576,990 +0.61(+0.18%)
Sep 05, 2019 347.37 347.37 339.92 341.28 754,006 -3.36(-0.98%)
Sep 04, 2019 341.48 344.71 339.83 344.65 676,239 +5.40(+1.59%)
Sep 03, 2019 337.78 340.13 335.79 339.25 718,938 -1.52(-0.45%)
Aug 30, 2019 343.29 343.97 340.16 340.76 625,053 -0.06(-0.02%)
Aug 29, 2019 340.89 341.64 337.41 340.82 676,127 +3.73(+1.11%)
Aug 28, 2019 336.57 341.26 334.55 337.09 618,867 -0.26(-0.08%)
Aug 27, 2019 340.45 340.45 334.96 337.35 443,631 -2.29(-0.67%)
Aug 26, 2019 337.29 339.79 334.87 339.63 481,431 +4.77(+1.42%)
Aug 23, 2019 342.27 345.65 333.27 334.87 726,638 -9.75(-2.83%)
Aug 22, 2019 342.27 345.96 339.57 344.61 691,248 +2.67(+0.78%)
Aug 21, 2019 344.71 345.69 339.50 341.94 707,058 +0.12(+0.04%)
Aug 20, 2019 342.86 345.41 341.15 341.82 558,343 -0.99(-0.29%)
Aug 19, 2019 344.41 345.08 342.46 342.81 592,044 +2.01(+0.59%)
Aug 16, 2019 340.72 342.08 337.91 340.80 908,433 +2.49(+0.74%)
Aug 15, 2019 335.95 339.07 333.11 338.31 762,030 +3.52(+1.05%)
Aug 14, 2019 339.38 340.44 333.80 334.79 940,661 -8.56(-2.49%)
Aug 13, 2019 347.89 349.54 341.73 343.35 1,082,659 -2.36(-0.68%)
Aug 12, 2019 341.02 346.43 340.28 345.71 938,089 +2.47(+0.72%)
Aug 09, 2019 341.63 347.07 337.77 343.24 968,131 +1.46(+0.43%)
Aug 08, 2019 337.69 344.97 336.64 341.77 1,548,939 +6.98(+2.09%)
Aug 07, 2019 325.96 336.63 324.54 334.79 1,604,286 +6.64(+2.02%)
Aug 06, 2019 324.20 329.24 322.54 328.15 1,087,267 +10.60(+3.34%)
Aug 05, 2019 312.88 321.24 310.28 317.55 1,045,520 +1.53(+0.48%)
Aug 02, 2019 319.58 321.42 313.58 316.02 671,150 -3.58(-1.12%)
Aug 01, 2019 319.83 324.52 318.58 319.60 713,034 -0.51(-0.16%)
Jul 31, 2019 325.18 327.91 319.08 320.11 1,193,053 -6.80(-2.08%)
Jul 30, 2019 328.15 329.13 323.54 326.91 651,382 -2.33(-0.71%)
Jul 29, 2019 326.56 329.78 325.05 329.24 754,233 +2.70(+0.83%)
Jul 26, 2019 327.56 328.35 323.75 326.55 967,808 -2.04(-0.62%)
Jul 25, 2019 320.48 332.51 318.94 328.58 2,038,773 +10.88(+3.43%)
Jul 24, 2019 300.02 319.37 297.91 317.70 2,046,104 +17.58(+5.86%)
Jul 23, 2019 299.99 302.42 295.41 300.12 1,713,837 +0.73(+0.24%)
Jul 22, 2019 297.36 300.17 296.75 299.39 652,657 +0.96(+0.32%)
Jul 19, 2019 299.63 300.98 297.51 298.42 951,399 +0.94(+0.32%)
Jul 18, 2019 298.27 298.30 295.56 297.48 688,672 -0.80(-0.27%)
Jul 17, 2019 299.35 300.25 296.04 298.27 612,882 -1.70(-0.57%)
Jul 16, 2019 301.60 302.68 299.20 299.97 675,144 -1.33(-0.44%)
Jul 15, 2019 305.78 305.93 300.31 301.30 674,326 -3.95(-1.29%)
Jul 12, 2019 302.24 305.32 299.44 305.25 706,775 +4.26(+1.42%)
Jul 11, 2019 300.66 304.07 300.15 300.99 776,006 +0.81(+0.27%)
Jul 10, 2019 302.13 304.57 299.99 300.18 488,067 -1.62(-0.54%)
Jul 09, 2019 299.44 301.93 297.44 301.80 520,009 +1.69(+0.56%)
Jul 08, 2019 300.15 301.86 298.74 300.12 407,145 -1.12(-0.37%)
Jul 05, 2019 300.62 301.30 297.17 301.24 351,498 -0.05(-0.02%)
Jul 03, 2019 301.05 301.59 298.94 301.29 379,890 +1.44(+0.48%)
Jul 02, 2019 296.26 300.12 295.69 299.84 591,039 +4.77(+1.62%)
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.