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, 2019 53.50 58.65 51.61 58.31 4,028,578 +4.85(+9.07%)
Sep 27, 2019 58.27 58.33 52.84 53.46 4,516,800 -4.84(-8.30%)
Sep 26, 2019 62.05 62.36 57.66 58.30 2,891,115 -3.72(-6.00%)
Sep 25, 2019 62.00 63.39 60.11 62.02 2,466,329 -0.50(-0.80%)
Sep 24, 2019 67.02 67.37 62.00 62.52 2,614,434 -4.39(-6.56%)
Sep 23, 2019 67.12 68.57 66.54 66.91 826,562 -0.06(-0.09%)
Sep 20, 2019 68.95 69.46 66.19 66.97 3,374,300 -1.96(-2.84%)
Sep 19, 2019 71.50 71.87 67.64 68.93 1,690,528 -1.92(-2.71%)
Sep 18, 2019 70.12 71.88 68.80 70.85 2,002,910 -0.19(-0.27%)
Sep 17, 2019 68.64 71.33 68.13 71.04 2,820,483 +3.18(+4.69%)
Sep 16, 2019 63.71 68.86 63.50 67.86 2,802,913 +3.00(+4.63%)
Sep 13, 2019 69.86 70.31 64.71 64.86 4,166,200 -4.80(-6.89%)
Sep 12, 2019 69.68 72.40 69.06 69.66 2,922,618 +0.55(+0.80%)
Sep 11, 2019 69.21 70.93 67.20 69.11 3,109,584 -2.54(-3.55%)
Sep 10, 2019 65.70 71.80 65.70 71.65 4,671,313 +4.55(+6.78%)
Sep 09, 2019 76.11 76.12 64.34 67.10 8,595,233 -8.88(-11.69%)
Sep 06, 2019 79.70 81.50 75.31 75.98 8,672,300 -10.87(-12.52%)
Sep 05, 2019 86.25 87.19 82.50 86.85 3,948,622 +1.54(+1.81%)
Sep 04, 2019 85.00 87.77 82.89 85.31 2,409,601 +1.55(+1.85%)
Sep 03, 2019 80.85 83.80 80.25 83.76 1,832,293 +2.48(+3.05%)
Aug 30, 2019 84.02 84.94 78.89 81.28 1,910,100 -2.54(-3.03%)
Aug 29, 2019 88.30 89.35 83.29 83.82 1,789,267 -3.17(-3.64%)
Aug 28, 2019 84.00 87.52 82.61 86.99 1,919,968 +2.91(+3.46%)
Aug 27, 2019 89.28 89.95 83.23 84.08 1,827,887 -4.80(-5.40%)
Aug 26, 2019 90.24 90.84 86.13 88.88 1,463,318 +0.45(+0.51%)
Aug 23, 2019 91.37 91.56 86.00 88.43 3,050,800 -4.54(-4.88%)
Aug 22, 2019 96.29 96.58 92.80 92.97 1,766,580 -3.61(-3.74%)
Aug 21, 2019 100.59 100.96 96.27 96.58 1,798,429 -2.58(-2.60%)
Aug 20, 2019 99.23 101.88 97.26 99.16 1,438,893 -0.23(-0.23%)
Aug 19, 2019 98.80 101.48 95.60 99.39 2,801,073 +3.34(+3.48%)
Aug 16, 2019 95.00 98.10 93.40 96.05 1,530,500 +2.39(+2.55%)
Aug 15, 2019 95.99 97.14 91.37 93.66 1,519,059 -0.36(-0.38%)
Aug 14, 2019 96.52 97.73 91.60 94.02 2,820,747 -5.63(-5.65%)
Aug 13, 2019 92.84 100.50 92.84 99.65 3,032,861 +6.64(+7.14%)
Aug 12, 2019 94.25 98.20 91.53 93.01 1,894,345 -1.89(-1.99%)
Aug 09, 2019 90.25 98.00 90.00 94.90 3,063,800 +3.25(+3.55%)
Aug 08, 2019 85.49 91.86 85.49 91.65 1,691,853 +7.43(+8.82%)
Aug 07, 2019 83.69 86.45 82.80 84.22 989,576 -1.02(-1.20%)
Aug 06, 2019 87.20 89.76 82.71 85.24 1,357,311 -0.24(-0.28%)
Aug 05, 2019 83.34 86.92 82.25 85.48 2,191,752 -2.53(-2.87%)
Aug 02, 2019 91.54 92.78 86.91 88.01 1,801,000 -3.52(-3.85%)
Aug 01, 2019 90.07 94.32 89.44 91.53 2,238,186 +2.46(+2.76%)
Jul 31, 2019 94.00 94.80 86.82 89.07 2,472,474 -4.93(-5.24%)
Jul 30, 2019 86.00 96.19 84.00 94.00 3,126,801 +6.77(+7.76%)
Jul 29, 2019 93.69 93.90 82.65 87.23 3,316,084 -5.65(-6.08%)
Jul 26, 2019 93.04 95.50 91.91 92.88 2,053,000 +0.60(+0.65%)
Jul 25, 2019 87.50 93.34 87.00 92.28 3,268,917 +4.82(+5.51%)
Jul 24, 2019 86.79 87.85 85.50 87.46 1,250,712 +0.72(+0.83%)
Jul 23, 2019 88.32 89.44 84.49 86.74 2,528,670 -0.94(-1.07%)
Jul 22, 2019 82.27 88.50 82.08 87.68 5,351,821 +4.16(+4.98%)
Jul 19, 2019 85.16 85.85 80.75 83.52 13,669,000 +10.77(+14.80%)
Jul 18, 2019 71.00 74.19 70.15 72.75 3,317,057 +1.75(+2.46%)
Jul 17, 2019 70.00 71.56 69.59 71.00 1,036,812 +1.46(+2.10%)
Jul 16, 2019 71.93 73.09 69.00 69.54 1,581,933 -2.06(-2.88%)
Jul 15, 2019 74.00 74.29 71.40 71.60 1,324,267 -1.90(-2.59%)
Jul 12, 2019 71.60 75.20 70.50 73.50 1,838,300 +2.62(+3.70%)
Jul 11, 2019 74.50 74.98 70.50 70.88 2,350,829 -3.46(-4.65%)
Jul 10, 2019 70.00 74.50 69.50 74.34 2,717,684 +5.89(+8.60%)
Jul 09, 2019 67.42 69.20 66.88 68.45 1,782,156 +1.54(+2.30%)
Jul 08, 2019 68.26 71.71 66.90 66.91 4,565,843 -0.30(-0.45%)
Jul 05, 2019 67.15 67.25 64.84 67.21 805,200 -0.03(-0.04%)
Jul 03, 2019 64.68 67.48 64.52 67.24 1,564,100 +2.72(+4.22%)
Jul 02, 2019 63.30 65.03 61.72 64.52 1,738,745 +1.03(+1.62%)
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.