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 )

345.93 +6.87 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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.