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 )

473.71 +4.85 (+1.03%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 7, 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, 2018 299.53 301.02 296.31 296.90 2,343,649 -3.92(-1.30%)
May 30, 2018 297.65 301.21 295.50 300.82 808,024 +4.62(+1.56%)
May 29, 2018 299.53 300.78 293.70 296.20 1,171,120 -4.94(-1.64%)
May 25, 2018 301.15 301.15 301.15 0 -0.80(-0.26%)
May 24, 2018 297.58 302.62 296.76 301.95 1,530,411 +4.15(+1.40%)
May 23, 2018 293.13 297.91 292.30 297.79 909,661 +3.38(+1.15%)
May 22, 2018 299.54 299.54 293.22 294.41 1,716,409 -6.22(-2.07%)
May 21, 2018 300.04 302.06 298.43 300.63 810,066 +2.12(+0.71%)
May 18, 2018 295.00 299.66 294.87 298.51 1,306,706 +4.08(+1.39%)
May 17, 2018 291.36 295.53 290.93 294.43 1,116,929 +3.05(+1.05%)
May 16, 2018 291.98 294.79 290.51 291.38 1,082,930 +1.08(+0.37%)
May 15, 2018 287.92 293.37 287.92 290.30 1,377,174 +1.13(+0.39%)
May 14, 2018 295.01 295.41 288.58 289.17 1,314,470 -5.97(-2.02%)
May 11, 2018 296.36 296.63 294.30 295.13 911,359 -1.01(-0.34%)
May 10, 2018 299.04 299.84 295.59 296.14 1,355,761 -1.07(-0.36%)
May 09, 2018 299.57 300.88 295.95 297.21 1,288,897 -1.52(-0.51%)
May 08, 2018 289.75 299.60 288.76 298.74 2,265,551 +11.01(+3.83%)
May 07, 2018 286.35 289.75 285.14 287.72 1,293,235 +2.98(+1.05%)
May 04, 2018 284.37 286.00 282.65 284.75 1,095,184 -1.66(-0.58%)
May 03, 2018 277.53 289.98 275.84 286.41 2,192,229 +7.73(+2.77%)
May 02, 2018 278.73 286.35 276.92 278.68 2,386,301 -0.05(-0.02%)
May 01, 2018 292.33 292.81 274.31 278.73 3,621,464 -13.45(-4.60%)
Apr 30, 2018 293.10 296.23 291.55 292.18 1,212,506 +0.17(+0.06%)
Apr 27, 2018 302.12 302.46 291.08 292.00 1,625,045 -10.99(-3.63%)
Apr 26, 2018 303.94 308.36 297.36 302.99 1,506,891 +1.21(+0.40%)
Apr 25, 2018 305.75 309.07 288.52 301.78 2,364,183 -8.07(-2.61%)
Apr 24, 2018 324.92 326.03 301.81 309.85 2,077,572 -13.25(-4.10%)
Apr 23, 2018 323.60 325.59 320.35 323.10 976,925 +0.18(+0.06%)
Apr 20, 2018 326.14 326.14 321.75 322.92 720,105 -1.90(-0.59%)
Apr 19, 2018 324.61 326.51 323.16 324.82 746,042 +0.29(+0.09%)
Apr 18, 2018 324.00 326.12 321.26 324.53 690,328 +2.41(+0.75%)
Apr 17, 2018 320.14 323.00 317.49 322.12 1,372,540 +2.99(+0.94%)
Apr 16, 2018 320.40 321.16 318.18 319.13 927,406 +1.04(+0.33%)
Apr 13, 2018 320.79 321.15 316.38 318.09 796,492 -1.32(-0.41%)
Apr 12, 2018 316.66 320.77 316.50 319.40 767,888 +4.90(+1.56%)
Apr 11, 2018 313.60 318.71 313.05 314.50 875,923 -0.08(-0.03%)
Apr 10, 2018 319.65 320.18 311.99 314.59 1,143,779 -0.77(-0.24%)
Apr 09, 2018 320.82 322.08 314.55 315.36 1,059,976 -3.75(-1.17%)
Apr 06, 2018 323.62 326.26 317.06 319.11 1,189,783 -7.54(-2.31%)
Apr 05, 2018 322.09 327.42 319.86 326.64 1,171,036 +5.98(+1.86%)
Apr 04, 2018 308.64 320.77 306.67 320.67 1,046,004 +6.71(+2.14%)
Apr 03, 2018 314.22 315.40 309.06 313.95 1,128,273 +0.47(+0.15%)
Apr 02, 2018 316.86 317.94 307.32 313.48 1,148,037 -3.27(-1.03%)
Mar 29, 2018 316.75 316.75 316.75 0 +4.00(+1.28%)
Mar 28, 2018 318.01 318.15 310.03 312.75 1,017,755 -4.15(-1.31%)
Mar 27, 2018 323.00 325.26 315.08 316.90 1,254,147 -5.39(-1.67%)
Mar 26, 2018 317.54 322.84 317.04 322.29 1,107,850 +8.58(+2.74%)
Mar 23, 2018 309.12 323.87 308.27 313.71 1,749,369 +6.30(+2.05%)
Mar 22, 2018 312.83 313.96 306.75 307.41 849,064 -7.61(-2.42%)
Mar 21, 2018 315.67 318.11 313.82 315.02 669,187 -0.33(-0.10%)
Mar 20, 2018 313.28 317.32 312.67 315.35 698,891 +2.40(+0.77%)
Mar 19, 2018 306.82 313.50 305.66 312.94 1,106,817 +5.72(+1.86%)
Mar 16, 2018 309.08 311.38 306.84 307.23 1,398,598 -1.99(-0.64%)
Mar 15, 2018 309.29 310.78 307.13 309.21 1,169,412 +0.65(+0.21%)
Mar 14, 2018 314.54 314.54 307.26 308.56 894,388 -3.84(-1.23%)
Mar 13, 2018 314.16 316.31 311.06 312.40 1,043,934 -0.35(-0.11%)
Mar 12, 2018 320.11 320.11 310.87 312.75 1,034,496 -4.46(-1.41%)
Mar 09, 2018 315.04 317.43 312.11 317.22 862,439 +2.97(+0.95%)
Mar 08, 2018 315.82 315.93 312.35 314.24 712,308 -0.42(-0.13%)
Mar 07, 2018 315.21 314.66 958,688 +4.49(+1.45%)
Mar 06, 2018 313.41 314.11 309.21 310.17 1,000,673 -2.65(-0.85%)
Mar 05, 2018 309.33 313.36 306.25 312.82 1,528,562 +1.58(+0.51%)
Mar 02, 2018 305.46 312.73 303.39 311.24 1,264,563 +4.18(+1.36%)
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.