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 )

304.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Sep 30, 2021 240.88 247.71 240.27 245.78 2,515,838 +6.21(+2.59%)
Sep 29, 2021 243.70 248.32 238.57 239.57 2,832,136 -2.29(-0.95%)
Sep 28, 2021 249.05 249.83 240.31 241.86 3,815,666 -11.49(-4.54%)
Sep 27, 2021 259.30 260.89 250.30 253.35 3,582,219 -8.40(-3.21%)
Sep 24, 2021 262.05 262.05 254.17 261.75 2,039,405 -0.54(-0.21%)
Sep 23, 2021 262.49 264.29 259.93 262.29 1,909,304 +2.43(+0.94%)
Sep 22, 2021 252.89 261.07 250.55 259.86 2,384,834 +5.75(+2.26%)
Sep 21, 2021 254.65 259.59 252.51 254.11 4,291,581 -3.45(-1.34%)
Sep 20, 2021 254.35 261.62 253.13 257.56 2,865,358 -5.53(-2.10%)
Sep 17, 2021 266.33 266.72 259.57 263.09 4,606,591 -1.65(-0.62%)
Sep 16, 2021 260.23 265.06 257.05 264.74 2,281,806 +5.37(+2.07%)
Sep 15, 2021 257.89 259.98 254.36 259.37 2,338,132 +2.07(+0.80%)
Sep 14, 2021 256.04 259.05 253.83 257.30 2,461,581 +3.27(+1.29%)
Sep 13, 2021 258.72 259.69 248.38 254.03 4,952,315 -7.97(-3.04%)
Sep 10, 2021 268.07 269.70 260.57 262.00 3,041,736 -3.16(-1.19%)
Sep 09, 2021 265.01 269.85 264.53 265.16 2,970,456 -0.07(-0.03%)
Sep 08, 2021 270.23 270.58 263.66 265.23 3,043,995 -4.27(-1.58%)
Sep 07, 2021 279.37 279.80 268.31 269.50 4,472,132 -8.73(-3.14%)
Sep 03, 2021 272.59 278.84 271.20 278.23 3,472,825 +5.56(+2.04%)
Sep 02, 2021 272.25 275.18 269.38 272.67 4,185,699 +2.70(+1.00%)
Sep 01, 2021 273.22 285.45 269.28 269.97 11,735,909 -11.03(-3.93%)
Aug 31, 2021 281.99 286.40 278.38 281.00 8,577,366 -5.37(-1.88%)
Aug 30, 2021 285.31 289.24 280.50 286.37 4,772,598 +4.06(+1.44%)
Aug 27, 2021 279.55 285.76 277.75 282.31 4,041,378 +3.54(+1.27%)
Aug 26, 2021 269.58 281.81 268.39 278.77 6,779,076 +8.77(+3.25%)
Aug 25, 2021 267.03 275.75 265.19 270.00 14,744,925 +4.37(+1.65%)
Aug 24, 2021 260.57 269.68 258.42 265.63 11,056,705 +19.83(+8.07%)
Aug 23, 2021 242.10 246.81 239.31 245.80 2,666,292 +7.92(+3.33%)
Aug 20, 2021 236.54 238.64 233.32 237.88 1,740,925 +2.92(+1.24%)
Aug 19, 2021 231.98 237.20 231.02 234.96 2,076,670 +1.18(+0.50%)
Aug 18, 2021 233.48 237.50 230.23 233.78 2,027,186 +0.98(+0.42%)
Aug 17, 2021 234.00 234.00 227.25 232.80 3,091,022 -1.91(-0.81%)
Aug 16, 2021 243.33 243.46 229.07 234.71 3,757,948 -9.11(-3.74%)
Aug 13, 2021 245.82 248.96 242.28 243.82 1,767,371 -2.00(-0.81%)
Aug 12, 2021 240.00 247.46 239.88 245.82 2,480,193 +5.94(+2.48%)
Aug 11, 2021 254.20 254.98 233.86 239.88 5,485,954 -12.79(-5.06%)
Aug 10, 2021 266.25 266.69 252.10 252.67 3,207,526 -10.89(-4.13%)
Aug 09, 2021 258.95 265.50 258.20 263.56 1,613,356 +2.82(+1.08%)
Aug 06, 2021 264.30 267.74 256.13 260.74 1,857,229 -5.15(-1.94%)
Aug 05, 2021 265.31 268.33 261.44 265.89 1,871,517 +1.76(+0.67%)
Aug 04, 2021 255.38 265.19 254.13 264.13 2,079,483 +9.79(+3.85%)
Aug 03, 2021 255.31 262.58 250.58 254.34 2,570,028 +0.43(+0.17%)
Aug 02, 2021 254.26 257.17 246.20 253.91 2,285,364 +0.30(+0.12%)
Jul 30, 2021 256.07 259.57 252.74 253.61 2,265,878 -6.42(-2.47%)
Jul 29, 2021 263.51 266.76 259.56 260.03 2,137,512 -3.55(-1.35%)
Jul 28, 2021 260.18 264.88 258.00 263.58 1,862,047 +5.74(+2.23%)
Jul 27, 2021 266.00 266.96 254.03 257.84 2,357,521 -6.99(-2.64%)
Jul 26, 2021 267.56 268.31 261.43 264.83 1,717,724 -4.13(-1.54%)
Jul 23, 2021 261.32 272.63 260.52 268.96 3,749,117 +5.92(+2.25%)
Jul 22, 2021 254.72 265.00 254.64 263.04 3,283,632 +9.49(+3.74%)
Jul 21, 2021 252.45 254.84 249.51 253.55 1,837,217 +1.31(+0.52%)
Jul 20, 2021 254.90 255.00 245.87 252.24 2,417,227 +1.84(+0.73%)
Jul 19, 2021 245.05 252.15 239.71 250.40 3,195,608 +0.44(+0.18%)
Jul 16, 2021 252.01 253.63 248.42 249.96 2,113,810 +0.66(+0.26%)
Jul 15, 2021 255.74 255.85 247.05 249.30 2,532,269 -4.93(-1.94%)
Jul 14, 2021 263.16 264.06 252.65 254.23 2,703,316 -6.93(-2.65%)
Jul 13, 2021 261.14 267.49 259.11 261.16 2,246,043 -0.63(-0.24%)
Jul 12, 2021 267.70 269.89 260.30 261.79 2,145,150 -2.65(-1.00%)
Jul 09, 2021 262.95 265.00 259.60 264.44 2,587,009 +1.05(+0.40%)
Jul 08, 2021 258.90 265.17 254.28 263.39 3,412,466 -4.13(-1.54%)
Jul 07, 2021 268.73 269.68 260.83 267.52 3,483,434 +2.54(+0.96%)
Jul 06, 2021 257.84 267.17 257.70 264.98 5,664,500 +12.39(+4.91%)
Jul 02, 2021 254.27 256.35 250.72 252.59 1,916,376 +1.43(+0.57%)
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.