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:

Northrop Grumman (NY: NOC )

356.80 USD +2.82 (+0.80%)
Streaming Delayed Price Updated: 11:42 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 352.79 357.29 351.73 353.98 524,157 -7.39(-2.04%)
Nov 24, 2021 364.39 368.30 360.80 361.37 607,063 -2.84(-0.78%)
Nov 23, 2021 363.59 368.25 362.01 364.21 775,986 +1.06(+0.29%)
Nov 22, 2021 354.44 365.34 353.33 363.15 942,953 +10.02(+2.84%)
Nov 19, 2021 351.63 354.50 347.69 353.13 788,989 +1.71(+0.49%)
Nov 18, 2021 354.36 352.78 351.33 351.42 1,438,885 -2.54(-0.72%)
Nov 17, 2021 355.44 356.77 353.76 353.96 784,790 -0.64(-0.18%)
Nov 16, 2021 360.46 361.23 354.57 354.60 787,811 -5.40(-1.50%)
Nov 15, 2021 360.50 361.59 359.27 360.00 961,620 +0.35(+0.10%)
Nov 12, 2021 359.61 360.88 358.38 359.65 493,649 -0.29(-0.08%)
Nov 11, 2021 361.05 361.60 357.00 359.94 475,416 -2.16(-0.60%)
Nov 10, 2021 363.79 361.37 362.10 640,495 -2.42(-0.66%)
Nov 09, 2021 363.70 365.95 360.63 364.52 550,709 +1.25(+0.34%)
Nov 08, 2021 365.00 365.45 360.36 363.27 523,925 -1.10(-0.30%)
Nov 05, 2021 361.00 366.54 358.53 364.37 1,106,039 +7.71(+2.16%)
Nov 04, 2021 353.27 359.54 353.27 356.66 988,879 +2.55(+0.72%)
Nov 03, 2021 350.02 354.75 349.50 354.11 675,307 +0.91(+0.26%)
Nov 02, 2021 357.00 358.27 350.34 353.20 933,458 -1.65(-0.46%)
Nov 01, 2021 357.00 356.33 352.92 354.85 777,785 -2.37(-0.66%)
Oct 29, 2021 352.00 359.66 352.00 357.22 1,351,059 -1.42(-0.40%)
Oct 28, 2021 380.56 381.35 354.15 358.64 2,010,827 -29.51(-7.60%)
Oct 27, 2021 395.16 396.04 387.47 388.15 1,009,190 -8.42(-2.12%)
Oct 26, 2021 394.61 396.57 1,590,545 -10.05(-2.47%)
Oct 25, 2021 405.62 408.03 403.57 406.62 473,893 +0.41(+0.10%)
Oct 22, 2021 403.69 406.31 400.37 406.21 523,990 +3.44(+0.85%)
Oct 21, 2021 400.00 403.36 396.97 402.77 398,826 +1.89(+0.47%)
Oct 20, 2021 398.74 402.01 397.51 400.88 340,303 +1.58(+0.40%)
Oct 19, 2021 395.57 399.33 392.83 399.30 445,800 +5.41(+1.37%)
Oct 18, 2021 393.90 396.82 392.54 393.89 422,505 -1.47(-0.37%)
Oct 15, 2021 391.08 396.72 391.08 395.36 664,977 +5.42(+1.39%)
Oct 14, 2021 390.30 392.82 388.94 389.94 514,725 +1.24(+0.32%)
Oct 13, 2021 389.48 389.92 383.58 388.70 671,143 -1.37(-0.35%)
Oct 12, 2021 392.62 394.65 389.09 390.07 715,079 -3.09(-0.79%)
Oct 11, 2021 390.04 396.58 387.84 393.16 790,250 +3.44(+0.88%)
Oct 08, 2021 383.22 390.93 382.02 389.72 690,353 +7.02(+1.83%)
Oct 07, 2021 378.00 383.85 378.00 382.70 696,186 +5.38(+1.43%)
Oct 06, 2021 368.70 377.47 366.57 377.32 839,986 +7.44(+2.01%)
Oct 05, 2021 365.38 371.27 363.80 369.88 569,709 +4.21(+1.15%)
Oct 04, 2021 361.65 367.29 361.49 365.67 893,850 +4.75(+1.32%)
Oct 01, 2021 361.73 362.89 356.48 360.92 587,801 +0.77(+0.21%)
Sep 30, 2021 363.59 364.64 359.89 360.15 981,588 -2.83(-0.78%)
Sep 29, 2021 358.78 366.00 355.81 362.98 762,276 +4.68(+1.31%)
Sep 28, 2021 356.71 361.00 356.40 358.30 767,232 +1.09(+0.31%)
Sep 27, 2021 356.64 361.33 356.64 357.21 613,081 +1.51(+0.42%)
Sep 24, 2021 352.16 357.14 351.62 355.70 608,718 +4.79(+1.37%)
Sep 23, 2021 351.09 352.80 348.25 350.91 845,190 +2.39(+0.69%)
Sep 22, 2021 347.03 350.47 345.82 348.52 585,929 +3.38(+0.98%)
Sep 21, 2021 348.83 350.35 344.89 345.14 535,203 -3.67(-1.05%)
Sep 20, 2021 346.97 351.65 345.16 348.81 634,803 -1.43(-0.41%)
Sep 17, 2021 350.88 355.75 347.02 350.24 1,901,907 +0.58(+0.17%)
Sep 16, 2021 356.76 357.11 349.26 349.66 584,280 -6.08(-1.71%)
Sep 15, 2021 352.01 357.20 351.42 355.74 611,534 +4.01(+1.14%)
Sep 14, 2021 355.06 355.82 349.11 351.73 848,316 -1.97(-0.56%)
Sep 13, 2021 355.74 357.55 349.76 353.70 647,917 -0.40(-0.11%)
Sep 10, 2021 357.85 358.11 352.86 354.10 670,303 -2.68(-0.75%)
Sep 09, 2021 360.33 361.79 356.70 356.78 1,259,290 -3.62(-1.00%)
Sep 08, 2021 358.77 362.49 358.39 360.40 560,248 +1.52(+0.42%)
Sep 07, 2021 363.54 365.52 358.57 358.88 869,169 -7.05(-1.93%)
Sep 03, 2021 367.76 368.27 365.43 365.93 379,495 -2.37(-0.64%)
Sep 02, 2021 365.00 368.40 365.00 368.30 665,564 +3.32(+0.91%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.