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 )

287.27 -6.83 (-2.32%)
Streaming Delayed Price Updated: 10:14 AM EDT, Apr 19, 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 (%)
Jun 30, 2022 173.62 174.80 163.55 168.56 4,214,105 -7.38(-4.19%)
Jun 29, 2022 174.38 177.86 171.72 175.94 2,237,200 +1.75(+1.00%)
Jun 28, 2022 181.44 183.93 171.71 174.19 3,112,887 -7.74(-4.25%)
Jun 27, 2022 185.02 185.64 177.33 181.93 2,862,598 -3.06(-1.65%)
Jun 24, 2022 177.99 188.68 177.29 184.99 6,131,943 +10.09(+5.77%)
Jun 23, 2022 168.59 176.60 166.65 174.90 4,343,089 +9.19(+5.55%)
Jun 22, 2022 162.61 171.67 161.90 165.71 2,983,759 +1.07(+0.65%)
Jun 21, 2022 165.00 170.85 163.08 164.64 4,518,834 +0.74(+0.45%)
Jun 17, 2022 158.50 165.51 157.93 163.90 4,396,861 +6.69(+4.26%)
Jun 16, 2022 157.04 161.45 153.76 157.21 3,773,045 -7.14(-4.34%)
Jun 15, 2022 161.33 167.50 159.27 164.35 3,634,158 +5.09(+3.20%)
Jun 14, 2022 156.00 162.25 153.54 159.26 3,280,247 +4.74(+3.07%)
Jun 13, 2022 158.71 160.88 150.63 154.52 5,619,232 -14.80(-8.74%)
Jun 10, 2022 168.13 170.50 165.08 169.32 4,204,287 -4.23(-2.44%)
Jun 09, 2022 176.50 179.58 173.41 173.55 2,913,550 -5.29(-2.96%)
Jun 08, 2022 176.00 180.47 175.05 178.84 2,890,601 +2.16(+1.22%)
Jun 07, 2022 166.10 181.89 165.84 176.68 5,786,281 +7.72(+4.57%)
Jun 06, 2022 167.48 171.35 162.71 168.96 6,821,882 +6.86(+4.23%)
Jun 03, 2022 165.86 170.82 160.69 162.10 9,303,171 -11.92(-6.85%)
Jun 02, 2022 161.00 176.56 160.99 174.02 8,461,660 +12.57(+7.79%)
Jun 01, 2022 163.01 168.00 158.35 161.45 5,046,012 +1.46(+0.91%)
May 31, 2022 167.57 170.56 158.05 159.99 5,845,072 -6.83(-4.09%)
May 27, 2022 158.89 167.36 158.67 166.82 4,522,082 +10.98(+7.05%)
May 26, 2022 145.70 160.25 145.26 155.84 5,497,775 +9.20(+6.27%)
May 25, 2022 138.82 148.82 137.70 146.64 4,514,301 +6.77(+4.84%)
May 24, 2022 146.69 148.38 137.05 139.87 4,244,080 -9.40(-6.30%)
May 23, 2022 147.76 153.97 144.87 149.27 4,384,596 +0.53(+0.36%)
May 20, 2022 151.78 156.71 142.05 148.74 8,188,995 +6.10(+4.28%)
May 19, 2022 138.60 148.79 136.68 142.64 4,577,872 +4.14(+2.99%)
May 18, 2022 144.18 148.42 136.36 138.50 5,893,675 -8.77(-5.96%)
May 17, 2022 151.33 154.87 140.80 147.27 5,315,391 +0.88(+0.60%)
May 16, 2022 154.00 157.68 144.82 146.39 4,115,302 -9.90(-6.33%)
May 13, 2022 143.06 157.76 143.06 156.29 6,244,164 +16.48(+11.79%)
May 12, 2022 134.20 145.00 130.00 139.81 5,982,032 +2.41(+1.75%)
May 11, 2022 148.32 152.75 136.82 137.40 6,476,301 -14.48(-9.53%)
May 10, 2022 150.67 154.27 139.71 151.88 7,391,838 +8.19(+5.70%)
May 09, 2022 159.01 160.60 142.06 143.69 9,274,379 -21.12(-12.81%)
May 06, 2022 178.66 178.89 160.74 164.81 8,285,641 -16.17(-8.93%)
May 05, 2022 199.02 199.04 177.17 180.98 4,984,714 -19.41(-9.69%)
May 04, 2022 200.36 200.70 181.39 200.39 6,185,553 +0.99(+0.50%)
May 03, 2022 203.65 207.83 195.11 199.40 3,337,821 -4.25(-2.09%)
May 02, 2022 198.50 204.50 196.57 203.65 2,277,374 +4.89(+2.46%)
Apr 29, 2022 206.61 212.19 197.80 198.76 2,938,699 -8.30(-4.01%)
Apr 28, 2022 202.81 209.97 198.57 207.06 2,599,899 +6.00(+2.98%)
Apr 27, 2022 200.09 206.96 198.14 201.06 2,605,496 -0.34(-0.17%)
Apr 26, 2022 211.74 212.85 201.07 201.40 3,335,358 -13.18(-6.14%)
Apr 25, 2022 202.84 216.50 202.02 214.58 3,017,347 +8.96(+4.36%)
Apr 22, 2022 209.00 214.16 203.68 205.62 2,816,824 -4.23(-2.02%)
Apr 21, 2022 223.81 227.20 207.82 209.85 3,179,734 -12.64(-5.68%)
Apr 20, 2022 229.32 232.00 217.50 222.49 3,420,589 -6.17(-2.70%)
Apr 19, 2022 224.99 230.76 222.30 228.66 2,709,579 +3.67(+1.63%)
Apr 18, 2022 234.00 234.50 222.16 224.99 3,599,286 -10.23(-4.35%)
Apr 14, 2022 238.02 239.55 235.06 235.22 4,356,465 -4.64(-1.93%)
Apr 13, 2022 224.11 242.00 223.75 239.86 8,117,008 +16.35(+7.32%)
Apr 12, 2022 227.35 236.18 222.33 223.51 8,698,695 +6.91(+3.19%)
Apr 11, 2022 213.77 219.99 208.44 216.60 3,158,753 -1.61(-0.74%)
Apr 08, 2022 221.50 227.70 215.20 218.21 6,730,507 +1.18(+0.54%)
Apr 07, 2022 210.78 221.50 210.28 217.03 3,539,710 +5.81(+2.75%)
Apr 06, 2022 212.54 215.59 207.20 211.22 4,389,794 -8.74(-3.97%)
Apr 05, 2022 229.99 230.37 217.88 219.96 3,560,436 -9.07(-3.96%)
Apr 04, 2022 228.00 230.07 225.60 229.03 3,008,022 +1.18(+0.52%)
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.