Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crowdstrike Holdings Inc (NQ: CRWD )

310.21 +6.67 (+2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2020 211.82 211.82 211.82 2,549,109 +1.53(+0.73%)
Dec 30, 2020 207.77 210.99 205.24 210.29 2,549,109 +4.36(+2.12%)
Dec 29, 2020 210.60 213.50 202.78 205.93 8,148,999 -6.62(-3.11%)
Dec 28, 2020 225.09 227.09 212.02 212.55 4,603,429 -8.57(-3.88%)
Dec 24, 2020 223.50 227.36 219.28 221.12 2,407,200 -2.38(-1.06%)
Dec 23, 2020 225.63 227.26 216.21 223.50 5,034,330 -1.40(-0.62%)
Dec 22, 2020 213.01 225.75 211.55 224.90 8,298,121 +14.25(+6.76%)
Dec 21, 2020 202.24 211.61 201.80 210.65 8,911,571 +6.90(+3.39%)
Dec 18, 2020 193.70 205.91 193.70 203.75 15,264,100 +18.50(+9.99%)
Dec 17, 2020 182.14 186.90 180.79 185.25 3,888,237 +5.46(+3.04%)
Dec 16, 2020 177.05 182.21 176.55 179.79 4,413,247 +4.86(+2.78%)
Dec 15, 2020 175.40 176.50 172.40 174.93 2,751,046 +1.13(+0.65%)
Dec 14, 2020 176.81 179.51 172.88 173.80 3,273,962 -2.12(-1.21%)
Dec 11, 2020 177.17 178.88 171.38 175.92 5,328,700 -4.07(-2.26%)
Dec 10, 2020 165.35 181.80 164.15 179.99 9,459,449 +13.82(+8.32%)
Dec 09, 2020 175.44 177.70 162.89 166.17 6,353,685 -11.31(-6.37%)
Dec 08, 2020 171.29 178.88 170.80 177.48 4,587,011 +6.76(+3.96%)
Dec 07, 2020 168.00 172.69 166.10 170.72 5,145,423 +3.46(+2.07%)
Dec 04, 2020 160.36 168.97 157.59 167.26 7,645,900 +6.07(+3.77%)
Dec 03, 2020 159.52 165.75 155.54 161.19 14,260,588 +19.35(+13.64%)
Dec 02, 2020 144.36 144.69 138.24 141.84 6,422,495 -5.66(-3.84%)
Dec 01, 2020 153.50 154.00 145.67 147.50 4,185,935 -5.78(-3.77%)
Nov 30, 2020 154.55 155.00 146.31 153.28 4,833,245 +2.45(+1.62%)
Nov 27, 2020 150.38 152.19 148.53 150.83 1,773,400 +0.87(+0.58%)
Nov 25, 2020 150.00 151.70 147.19 149.96 3,144,400 +0.51(+0.34%)
Nov 24, 2020 145.70 149.50 143.77 149.45 3,585,771 +1.91(+1.29%)
Nov 23, 2020 146.50 149.13 142.45 147.54 3,271,019 +1.82(+1.25%)
Nov 20, 2020 145.19 146.95 143.26 145.72 2,982,700 +1.96(+1.36%)
Nov 19, 2020 138.39 147.09 138.01 143.76 4,795,828 +6.08(+4.42%)
Nov 18, 2020 137.73 139.47 135.00 137.68 2,219,409 -0.10(-0.07%)
Nov 17, 2020 132.74 139.80 130.50 137.78 4,885,769 +6.20(+4.71%)
Nov 16, 2020 129.39 132.89 128.21 131.58 3,043,904 -0.60(-0.45%)
Nov 13, 2020 137.75 138.00 131.19 132.18 3,033,200 -5.12(-3.73%)
Nov 12, 2020 132.92 137.50 132.10 137.30 3,832,513 +6.34(+4.84%)
Nov 11, 2020 128.13 132.18 127.50 130.96 3,671,149 +7.46(+6.04%)
Nov 10, 2020 127.08 128.00 118.10 123.50 4,931,250 -3.05(-2.41%)
Nov 09, 2020 136.89 137.36 126.02 126.55 6,447,094 -15.24(-10.75%)
Nov 06, 2020 138.58 144.29 138.11 141.79 2,614,800 +2.87(+2.07%)
Nov 05, 2020 140.49 141.60 137.71 138.92 2,944,152 +2.60(+1.91%)
Nov 04, 2020 133.98 137.13 132.00 136.32 3,458,549 +9.46(+7.46%)
Nov 03, 2020 125.71 127.47 123.83 126.86 2,019,442 +2.39(+1.92%)
Nov 02, 2020 124.55 126.76 121.77 124.47 2,500,931 +0.63(+0.51%)
Oct 30, 2020 125.40 126.32 120.45 123.84 4,176,600 -3.52(-2.76%)
Oct 29, 2020 132.36 132.70 126.34 127.36 3,185,584 -4.21(-3.20%)
Oct 28, 2020 132.05 132.82 129.11 131.57 2,597,535 -1.91(-1.43%)
Oct 27, 2020 134.08 136.13 131.63 133.48 2,262,282 +0.40(+0.30%)
Oct 26, 2020 134.01 138.45 129.52 133.08 3,623,253 -2.34(-1.73%)
Oct 23, 2020 134.91 135.54 132.80 135.42 1,955,000 +0.88(+0.65%)
Oct 22, 2020 136.83 138.68 131.64 134.54 5,157,345 -0.60(-0.44%)
Oct 21, 2020 143.07 143.67 132.55 135.14 6,086,748 -7.50(-5.26%)
Oct 20, 2020 145.29 146.49 142.15 142.64 2,571,273 -2.02(-1.40%)
Oct 19, 2020 146.72 149.59 143.67 144.66 3,146,722 -0.68(-0.47%)
Oct 16, 2020 148.00 148.88 144.91 145.34 2,960,200 -0.02(-0.01%)
Oct 15, 2020 143.39 145.75 141.13 145.36 4,380,742 -2.43(-1.64%)
Oct 14, 2020 153.60 153.90 145.32 147.79 4,939,894 -5.01(-3.28%)
Oct 13, 2020 147.08 153.63 147.01 152.80 6,096,643 +6.84(+4.69%)
Oct 12, 2020 146.50 149.75 144.82 145.96 4,186,840 +2.39(+1.66%)
Oct 09, 2020 144.10 145.63 142.61 143.57 2,364,000 -0.13(-0.09%)
Oct 08, 2020 146.45 146.46 141.53 143.70 3,439,651 -0.87(-0.60%)
Oct 07, 2020 146.00 148.84 144.28 144.57 4,619,582 -0.56(-0.39%)
Oct 06, 2020 146.00 148.67 143.50 145.13 5,593,792 -0.37(-0.25%)
Oct 05, 2020 143.81 148.28 142.81 145.50 5,861,260 +5.63(+4.03%)
Oct 02, 2020 139.73 145.50 138.60 139.87 3,449,400 -3.00(-2.10%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.