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 )

478.66 +1.30 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 327.53 328.39 325.58 328.25 333,390 +0.20(+0.06%)
Nov 27, 2019 327.54 330.17 325.97 328.06 666,486 -0.89(-0.27%)
Nov 26, 2019 325.64 331.53 324.61 328.95 1,423,936 +3.80(+1.17%)
Nov 25, 2019 325.69 326.28 324.32 325.14 1,113,291 +0.55(+0.17%)
Nov 22, 2019 324.62 325.41 322.39 324.60 678,104 +0.87(+0.27%)
Nov 21, 2019 327.95 329.12 323.61 323.72 895,893 -4.44(-1.35%)
Nov 20, 2019 328.66 331.86 327.64 328.17 844,762 -0.50(-0.15%)
Nov 19, 2019 332.56 333.34 327.80 328.67 859,283 -2.94(-0.89%)
Nov 18, 2019 330.84 332.98 330.45 331.61 1,004,697 +0.04(+0.01%)
Nov 15, 2019 333.24 334.52 331.15 331.57 984,348 +0.90(+0.27%)
Nov 14, 2019 328.32 332.46 328.32 330.67 675,517 +1.83(+0.56%)
Nov 13, 2019 327.67 330.72 325.86 328.84 566,342 +1.89(+0.58%)
Nov 12, 2019 324.85 327.87 324.81 326.95 563,240 +1.57(+0.48%)
Nov 11, 2019 324.08 326.99 322.98 325.38 601,370 -0.10(-0.03%)
Nov 08, 2019 318.81 326.02 318.81 325.48 897,003 +6.21(+1.95%)
Nov 07, 2019 319.81 321.03 317.15 319.27 1,287,860 -0.55(-0.17%)
Nov 06, 2019 315.32 320.14 314.31 319.82 1,310,590 +5.73(+1.83%)
Nov 05, 2019 316.08 319.03 312.31 314.08 2,650,544 -2.62(-0.83%)
Nov 04, 2019 328.77 328.77 314.65 316.70 2,201,770 -10.65(-3.25%)
Nov 01, 2019 328.49 330.92 326.43 327.36 1,262,732 -0.32(-0.10%)
Oct 31, 2019 328.52 330.78 325.70 327.68 902,945 -1.49(-0.45%)
Oct 30, 2019 323.56 329.77 322.82 329.17 913,758 +6.42(+1.99%)
Oct 29, 2019 322.08 325.53 321.52 322.75 805,996 +0.60(+0.18%)
Oct 28, 2019 321.42 323.93 320.06 322.15 1,507,719 +1.42(+0.44%)
Oct 25, 2019 332.43 333.01 320.63 320.73 1,735,812 -11.07(-3.34%)
Oct 24, 2019 323.52 334.89 316.27 331.80 1,459,332 +3.45(+1.05%)
Oct 23, 2019 327.24 328.88 323.83 328.35 1,264,799 +0.76(+0.23%)
Oct 22, 2019 323.05 330.18 322.59 327.59 1,295,825 +1.85(+0.57%)
Oct 21, 2019 327.80 329.23 325.21 325.74 1,272,338 +0.72(+0.22%)
Oct 18, 2019 332.21 332.36 323.28 325.02 2,389,714 -6.18(-1.87%)
Oct 17, 2019 338.89 340.26 330.85 331.21 1,163,420 -7.83(-2.31%)
Oct 16, 2019 336.48 339.47 335.89 339.03 597,012 +2.56(+0.76%)
Oct 15, 2019 340.54 342.56 335.73 336.48 801,268 -4.16(-1.22%)
Oct 14, 2019 337.51 343.32 337.17 340.64 709,355 +3.90(+1.16%)
Oct 11, 2019 346.25 346.25 333.49 336.74 1,696,873 -6.07(-1.77%)
Oct 10, 2019 341.68 344.93 340.75 342.81 1,082,249 +1.04(+0.30%)
Oct 09, 2019 344.13 345.21 340.27 341.77 1,365,539 -0.75(-0.22%)
Oct 08, 2019 340.25 345.99 338.04 342.52 791,991 +0.48(+0.14%)
Oct 07, 2019 342.13 344.99 341.14 342.04 641,553 -0.99(-0.29%)
Oct 04, 2019 339.59 344.09 338.00 343.02 1,029,096 +4.32(+1.28%)
Oct 03, 2019 336.85 339.31 333.98 338.70 902,898 +1.70(+0.51%)
Oct 02, 2019 340.58 342.62 333.96 337.00 1,560,780 -4.92(-1.44%)
Oct 01, 2019 349.52 350.56 341.80 341.92 1,126,255 -6.51(-1.87%)
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%)
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.