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 )

298.02 +0.40 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 29, 2023 255.83 257.18 251.88 255.32 1,858,884 -0.81(-0.32%)
Dec 28, 2023 257.41 257.42 255.11 256.13 1,024,649 -1.19(-0.46%)
Dec 27, 2023 258.27 259.54 255.73 257.32 1,552,044 -0.55(-0.21%)
Dec 26, 2023 254.83 258.24 253.58 257.87 1,813,950 +2.24(+0.88%)
Dec 22, 2023 256.97 256.97 253.76 255.63 1,801,926 -1.69(-0.66%)
Dec 21, 2023 254.25 257.71 250.61 257.32 3,177,094 +3.37(+1.33%)
Dec 20, 2023 255.90 259.57 253.63 253.95 2,245,241 -4.38(-1.70%)
Dec 19, 2023 260.12 260.77 256.24 258.33 2,781,061 -1.47(-0.57%)
Dec 18, 2023 260.17 261.81 257.34 259.80 2,844,397 -0.28(-0.11%)
Dec 15, 2023 256.60 260.77 254.02 260.08 6,019,750 +7.40(+2.93%)
Dec 14, 2023 253.82 257.37 247.87 252.68 3,816,778 +0.64(+0.25%)
Dec 13, 2023 249.75 253.30 247.18 252.04 2,626,021 +3.49(+1.40%)
Dec 12, 2023 244.64 250.29 243.27 248.55 2,976,252 +1.58(+0.64%)
Dec 11, 2023 242.63 249.28 241.39 246.97 2,772,745 +4.42(+1.82%)
Dec 08, 2023 238.34 243.49 237.63 242.55 1,886,753 +2.38(+0.99%)
Dec 07, 2023 239.63 240.71 234.24 240.17 2,475,959 +0.75(+0.31%)
Dec 06, 2023 240.00 244.64 237.79 239.42 3,758,863 +0.45(+0.19%)
Dec 05, 2023 233.96 239.07 233.33 238.97 2,574,297 +1.58(+0.67%)
Dec 04, 2023 234.08 237.85 230.91 237.39 3,445,523 +2.36(+1.00%)
Dec 01, 2023 235.72 236.65 229.80 235.03 3,868,955 -1.96(-0.83%)
Nov 30, 2023 231.19 238.48 229.19 236.99 7,424,993 +2.55(+1.09%)
Nov 29, 2023 220.00 235.63 218.83 234.44 12,988,325 +22.09(+10.40%)
Nov 28, 2023 208.93 214.71 207.22 212.35 7,067,919 +2.28(+1.09%)
Nov 27, 2023 209.62 213.14 207.57 210.07 4,004,296 -0.59(-0.28%)
Nov 24, 2023 208.86 212.86 207.68 210.66 1,657,995 +1.05(+0.50%)
Nov 22, 2023 209.90 210.65 206.55 209.61 2,200,687 +0.63(+0.30%)
Nov 21, 2023 207.74 209.32 205.85 208.98 2,274,450 +1.25(+0.60%)
Nov 20, 2023 208.00 209.03 206.06 207.73 2,230,251 +0.64(+0.31%)
Nov 17, 2023 204.27 207.91 203.04 207.09 1,858,886 +2.82(+1.38%)
Nov 16, 2023 200.33 207.11 198.86 204.27 3,011,567 -0.02(-0.01%)
Nov 15, 2023 208.71 210.09 202.67 204.29 3,679,314 -3.68(-1.77%)
Nov 14, 2023 205.00 209.07 203.50 207.97 3,735,367 +7.01(+3.49%)
Nov 13, 2023 198.00 201.55 197.17 200.96 3,083,784 +4.65(+2.37%)
Nov 10, 2023 192.37 196.95 190.20 196.31 2,043,174 +5.55(+2.91%)
Nov 09, 2023 193.44 194.18 189.12 190.76 2,458,546 -3.07(-1.58%)
Nov 08, 2023 192.52 194.78 191.21 193.83 1,716,729 +1.47(+0.76%)
Nov 07, 2023 191.15 194.83 189.45 192.36 3,065,356 +5.58(+2.99%)
Nov 06, 2023 188.98 189.50 183.60 186.78 1,935,928 -1.46(-0.78%)
Nov 03, 2023 182.67 188.74 178.35 188.24 3,262,991 +5.44(+2.98%)
Nov 02, 2023 180.89 184.67 179.71 182.80 3,348,583 +4.45(+2.50%)
Nov 01, 2023 178.12 179.63 174.81 178.35 2,072,781 +1.58(+0.89%)
Oct 31, 2023 175.16 177.59 172.58 176.77 1,650,802 +2.16(+1.24%)
Oct 30, 2023 174.60 175.73 171.68 174.61 1,669,096 +1.79(+1.04%)
Oct 27, 2023 174.22 175.70 171.22 172.82 1,795,144 +1.18(+0.69%)
Oct 26, 2023 176.12 178.45 170.17 171.64 2,514,063 -3.74(-2.13%)
Oct 25, 2023 181.19 181.98 175.12 175.38 2,049,214 -7.44(-4.07%)
Oct 24, 2023 181.00 184.16 179.05 182.82 1,825,800 +3.74(+2.09%)
Oct 23, 2023 176.00 181.17 173.29 179.08 2,533,944 +0.32(+0.18%)
Oct 20, 2023 183.00 183.60 176.30 178.76 3,839,756 -5.76(-3.12%)
Oct 19, 2023 191.75 191.99 183.96 184.52 3,516,959 -3.27(-1.74%)
Oct 18, 2023 186.22 189.38 185.97 187.79 2,172,378 +0.65(+0.35%)
Oct 17, 2023 185.99 190.28 185.20 187.14 3,175,653 -0.53(-0.28%)
Oct 16, 2023 185.53 189.58 183.35 187.67 2,539,938 +1.95(+1.05%)
Oct 13, 2023 187.56 189.32 185.39 185.72 2,691,532 -1.84(-0.98%)
Oct 12, 2023 188.22 190.36 184.88 187.56 3,083,825 -0.66(-0.35%)
Oct 11, 2023 183.85 188.66 183.30 188.22 3,551,068 +4.37(+2.38%)
Oct 10, 2023 181.52 185.20 180.76 183.85 3,554,775 +2.03(+1.12%)
Oct 09, 2023 176.50 185.25 176.10 181.82 6,681,723 +5.13(+2.90%)
Oct 06, 2023 163.51 176.94 163.00 176.69 6,897,074 +11.40(+6.90%)
Oct 05, 2023 164.07 166.11 160.92 165.29 2,408,630 +1.24(+0.76%)
Oct 04, 2023 163.62 165.04 162.19 164.05 1,985,408 +2.02(+1.25%)
Oct 03, 2023 167.31 169.00 160.86 162.03 3,253,640 -7.51(-4.43%)
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.