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 )

339.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 31, 2020 120.00 126.55 120.00 125.73 8,656,634 +7.09(+5.98%)
Aug 28, 2020 118.26 121.00 117.42 118.64 3,602,800 +1.51(+1.29%)
Aug 27, 2020 117.40 118.27 113.78 117.13 3,180,854 +0.02(+0.02%)
Aug 26, 2020 115.01 119.94 114.26 117.11 4,858,318 +3.54(+3.12%)
Aug 25, 2020 110.30 114.45 109.35 113.57 2,811,162 +2.32(+2.09%)
Aug 24, 2020 113.40 113.66 108.26 111.25 2,810,471 -0.77(-0.69%)
Aug 21, 2020 112.00 113.53 110.87 112.02 2,348,600 -0.47(-0.42%)
Aug 20, 2020 107.55 112.65 106.82 112.49 2,800,526 +4.34(+4.01%)
Aug 19, 2020 107.65 109.69 105.70 108.15 2,232,057 +1.05(+0.98%)
Aug 18, 2020 106.52 107.65 105.62 107.10 2,551,305 +1.76(+1.67%)
Aug 17, 2020 102.01 105.50 101.75 105.34 2,816,197 +4.09(+4.04%)
Aug 14, 2020 103.21 104.36 100.91 101.25 3,416,000 +0.36(+0.36%)
Aug 13, 2020 99.44 102.12 98.31 100.89 3,254,142 +2.44(+2.48%)
Aug 12, 2020 98.61 100.41 97.23 98.45 3,190,829 +0.29(+0.30%)
Aug 11, 2020 97.10 100.50 93.37 98.16 8,322,298 +1.16(+1.20%)
Aug 10, 2020 102.81 102.81 96.70 97.00 7,263,895 -4.75(-4.67%)
Aug 07, 2020 107.20 107.39 100.28 101.75 6,637,300 -8.55(-7.75%)
Aug 06, 2020 114.56 115.41 109.03 110.30 3,869,707 -4.45(-3.88%)
Aug 05, 2020 114.97 116.18 113.98 114.75 4,431,325 -0.21(-0.18%)
Aug 04, 2020 115.56 116.00 112.78 114.96 2,667,031 -0.52(-0.45%)
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.