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 )

470.22 -0.47 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2023 432.41 435.92 429.26 430.12 1,519,563 -2.64(-0.61%)
May 30, 2023 429.53 435.68 427.00 432.76 886,924 -0.16(-0.04%)
May 26, 2023 427.28 436.06 427.28 432.91 875,827 +6.60(+1.55%)
May 25, 2023 431.06 432.65 421.98 426.32 925,953 -7.80(-1.80%)
May 24, 2023 435.68 438.94 434.06 434.12 675,852 -1.56(-0.36%)
May 23, 2023 433.85 438.47 432.95 435.68 588,252 -0.04(-0.01%)
May 22, 2023 434.75 437.79 431.16 435.72 517,322 -0.24(-0.05%)
May 19, 2023 437.97 438.89 433.48 435.95 471,614 -0.28(-0.07%)
May 18, 2023 438.67 439.50 430.49 436.24 527,355 -3.68(-0.84%)
May 17, 2023 431.71 440.96 430.32 439.92 771,193 +11.52(+2.69%)
May 16, 2023 432.69 433.04 428.22 428.40 456,461 -3.68(-0.85%)
May 15, 2023 431.47 432.78 428.76 432.08 499,312 +0.60(+0.14%)
May 12, 2023 429.84 434.48 427.56 431.48 762,145 +2.86(+0.67%)
May 11, 2023 431.62 433.00 425.99 428.62 710,795 -7.06(-1.62%)
May 10, 2023 435.75 437.62 431.42 435.68 569,050 +0.71(+0.16%)
May 09, 2023 435.65 437.70 433.55 434.97 470,029 +0.07(+0.02%)
May 08, 2023 440.89 443.47 434.54 434.90 425,050 -4.50(-1.02%)
May 05, 2023 436.10 441.01 434.60 439.40 482,761 +4.50(+1.04%)
May 04, 2023 435.92 437.89 427.98 434.89 656,576 -1.45(-0.33%)
May 03, 2023 440.10 444.77 436.21 436.35 528,936 -5.02(-1.14%)
May 02, 2023 453.18 453.19 441.14 441.36 783,355 -13.68(-3.01%)
May 01, 2023 454.28 458.30 451.96 455.04 640,932 +1.43(+0.31%)
Apr 28, 2023 452.73 453.91 447.97 453.62 720,762 +3.53(+0.78%)
Apr 27, 2023 444.97 452.05 435.65 450.08 1,394,128 +8.45(+1.91%)
Apr 26, 2023 455.01 456.62 441.62 441.64 1,458,603 -16.11(-3.52%)
Apr 25, 2023 462.31 462.31 456.71 457.75 703,080 -5.36(-1.16%)
Apr 24, 2023 463.34 464.79 458.76 463.11 603,609 -1.05(-0.23%)
Apr 21, 2023 467.83 467.83 461.05 464.16 1,545,098 -2.15(-0.46%)
Apr 20, 2023 470.46 470.46 464.24 466.31 520,311 -2.84(-0.61%)
Apr 19, 2023 472.49 474.78 468.30 469.15 490,754 -2.36(-0.50%)
Apr 18, 2023 467.85 475.38 467.85 471.51 768,846 +4.60(+0.99%)
Apr 17, 2023 465.14 469.75 463.56 466.91 608,512 +2.18(+0.47%)
Apr 14, 2023 462.74 465.24 460.99 464.73 510,408 -1.56(-0.34%)
Apr 13, 2023 464.17 468.17 461.88 466.29 549,115 +1.37(+0.29%)
Apr 12, 2023 459.67 466.85 458.30 464.93 584,634 +4.43(+0.96%)
Apr 11, 2023 468.22 468.22 459.77 460.50 668,074 -8.13(-1.74%)
Apr 10, 2023 463.16 470.24 463.16 468.63 605,004 +6.05(+1.31%)
Apr 06, 2023 466.80 468.36 460.52 462.58 585,580 -0.51(-0.11%)
Apr 05, 2023 459.47 465.74 459.47 463.10 718,959 +2.76(+0.60%)
Apr 04, 2023 460.95 464.11 457.28 460.33 503,630 -1.07(-0.23%)
Apr 03, 2023 455.61 463.73 454.97 461.40 587,307 +7.35(+1.62%)
Mar 31, 2023 455.30 455.63 451.83 454.06 651,422 +0.73(+0.16%)
Mar 30, 2023 452.82 455.24 450.89 453.33 550,654 -0.58(-0.13%)
Mar 29, 2023 451.76 454.90 449.90 453.91 594,080 +2.53(+0.56%)
Mar 28, 2023 450.70 453.84 450.00 451.38 521,380 +0.74(+0.16%)
Mar 27, 2023 451.47 452.17 447.63 450.65 637,153 +2.95(+0.66%)
Mar 24, 2023 437.69 448.63 435.65 447.69 1,023,382 +10.63(+2.43%)
Mar 23, 2023 436.64 438.66 433.40 437.06 1,142,857 +0.83(+0.19%)
Mar 22, 2023 442.75 444.89 435.73 436.24 761,346 -6.27(-1.42%)
Mar 21, 2023 446.26 447.12 439.65 442.51 691,602 +0.71(+0.16%)
Mar 20, 2023 437.88 444.80 437.62 441.81 673,501 +5.57(+1.28%)
Mar 17, 2023 442.35 442.69 433.98 436.24 1,626,292 -6.44(-1.46%)
Mar 16, 2023 441.66 448.40 440.57 442.68 1,098,828 +1.23(+0.28%)
Mar 15, 2023 441.52 448.81 432.57 441.45 1,545,148 -4.68(-1.05%)
Mar 14, 2023 450.30 452.35 441.77 446.13 1,813,065 -4.01(-0.89%)
Mar 13, 2023 447.14 455.19 446.19 450.14 1,258,118 -2.01(-0.44%)
Mar 10, 2023 450.92 455.50 449.60 452.15 785,324 +0.73(+0.16%)
Mar 09, 2023 461.84 461.84 450.60 451.42 848,969 -6.11(-1.33%)
Mar 08, 2023 464.17 467.74 453.27 457.53 1,118,021 -6.83(-1.47%)
Mar 07, 2023 463.05 468.07 462.87 464.36 938,775 +1.95(+0.42%)
Mar 06, 2023 458.88 466.53 458.23 462.42 774,058 +2.79(+0.61%)
Mar 03, 2023 462.38 462.89 456.81 459.62 739,134 -0.88(-0.19%)
Mar 02, 2023 452.69 461.10 452.69 460.50 558,261 +5.62(+1.24%)
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.