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 )

310.21 +6.67 (+2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 31, 2021 208.95 208.98 204.57 204.75 1,718,128 -4.20(-2.01%)
Dec 30, 2021 207.00 213.59 206.00 208.95 1,974,171 +2.08(+1.01%)
Dec 29, 2021 206.69 207.43 201.35 206.87 1,924,579 -0.36(-0.17%)
Dec 28, 2021 210.00 210.87 206.28 207.23 1,518,993 -15.75(-7.06%)
Dec 27, 2021 211.48 222.97 209.15 222.97 2,741,385 +11.45(+5.42%)
Dec 23, 2021 207.60 213.00 204.65 211.52 2,668,181 +3.92(+1.89%)
Dec 22, 2021 205.48 210.50 204.31 207.60 2,863,301 -2.71(-1.29%)
Dec 21, 2021 207.33 210.81 200.03 210.31 2,869,206 +4.02(+1.95%)
Dec 20, 2021 200.24 209.79 200.00 206.29 3,487,105 +1.19(+0.58%)
Dec 17, 2021 196.21 206.85 193.20 205.10 5,463,156 +4.82(+2.41%)
Dec 16, 2021 211.70 212.29 196.92 200.28 4,076,155 -10.43(-4.95%)
Dec 15, 2021 198.55 212.20 194.75 210.71 4,487,044 +12.00(+6.04%)
Dec 14, 2021 197.01 200.62 192.00 198.71 3,839,253 +0.03(+0.02%)
Dec 13, 2021 198.59 204.17 194.32 198.68 4,034,951 +0.08(+0.04%)
Dec 10, 2021 201.75 205.50 196.50 198.60 3,326,741 -2.67(-1.33%)
Dec 09, 2021 209.96 213.40 199.40 201.27 3,384,758 -7.91(-3.78%)
Dec 08, 2021 205.60 211.00 200.05 209.18 3,979,210 +4.86(+2.38%)
Dec 07, 2021 200.62 208.11 200.62 204.32 4,429,517 +9.61(+4.94%)
Dec 06, 2021 190.05 196.00 185.71 194.71 5,271,655 -2.34(-1.19%)
Dec 03, 2021 212.84 213.26 188.43 197.05 7,840,155 -12.30(-5.88%)
Dec 02, 2021 207.98 212.60 201.19 209.35 9,309,676 +7.85(+3.90%)
Dec 01, 2021 220.69 225.60 199.18 201.50 8,076,257 -15.64(-7.20%)
Nov 30, 2021 226.82 229.04 216.49 217.14 5,045,133 -7.43(-3.31%)
Nov 29, 2021 235.00 235.69 221.03 224.57 6,392,405 +1.59(+0.72%)
Nov 26, 2021 235.72 236.30 222.97 222.97 2,155,797 -7.97(-3.45%)
Nov 24, 2021 229.64 232.06 222.62 230.94 3,132,701 +0.36(+0.16%)
Nov 23, 2021 231.00 236.77 226.85 230.58 7,275,234 -22.75(-8.98%)
Nov 22, 2021 252.76 252.96 235.10 253.33 6,074,425 -4.30(-1.67%)
Nov 19, 2021 269.40 269.66 256.91 257.63 2,587,219 -7.09(-2.68%)
Nov 18, 2021 270.42 265.33 264.56 264.72 2,549,001 -5.06(-1.88%)
Nov 17, 2021 265.39 270.58 262.39 269.78 3,364,625 +7.27(+2.77%)
Nov 16, 2021 255.31 262.88 253.99 262.51 4,183,821 +8.36(+3.29%)
Nov 15, 2021 270.86 272.37 247.75 254.15 12,627,334 -30.15(-10.60%)
Nov 12, 2021 283.96 289.53 281.51 284.30 1,733,343 +3.38(+1.20%)
Nov 11, 2021 285.44 288.60 280.72 280.92 1,254,236 -0.64(-0.23%)
Nov 10, 2021 290.99 281.56 4,037,827 -11.62(-3.96%)
Nov 09, 2021 285.68 295.77 281.63 293.18 3,170,668 +10.25(+3.62%)
Nov 08, 2021 274.29 284.42 272.17 282.93 2,253,080 +9.50(+3.47%)
Nov 05, 2021 281.00 283.69 270.24 273.43 2,282,490 -6.19(-2.21%)
Nov 04, 2021 272.71 280.18 270.92 279.62 2,197,029 +8.97(+3.31%)
Nov 03, 2021 269.90 271.50 265.81 270.65 2,021,128 +2.53(+0.94%)
Nov 02, 2021 266.58 270.87 264.31 268.12 2,488,148 -1.05(-0.39%)
Nov 01, 2021 275.54 272.25 263.23 269.17 4,899,036 -12.63(-4.48%)
Oct 29, 2021 281.00 284.50 279.54 281.80 1,238,991 +0.79(+0.28%)
Oct 28, 2021 278.00 283.73 273.04 281.01 1,538,480 +2.01(+0.72%)
Oct 27, 2021 287.86 291.50 278.22 279.00 2,317,465 -8.08(-2.81%)
Oct 26, 2021 284.00 287.08 4,390,952 +6.98(+2.49%)
Oct 25, 2021 284.00 285.32 278.06 280.10 2,084,003 -3.29(-1.16%)
Oct 22, 2021 284.23 280.32 283.39 2,545,994 -0.71(-0.25%)
Oct 21, 2021 283.00 287.50 282.01 284.10 1,950,265 +0.77(+0.27%)
Oct 20, 2021 282.71 288.40 279.57 283.33 1,775,132 +0.98(+0.35%)
Oct 19, 2021 283.23 285.30 278.89 282.35 2,298,087 -3.00(-1.05%)
Oct 18, 2021 273.00 285.71 270.30 285.35 3,282,932 +12.24(+4.48%)
Oct 15, 2021 276.00 276.00 270.29 273.11 2,552,725 -2.90(-1.05%)
Oct 14, 2021 270.06 276.89 268.28 276.01 4,918,744 +5.57(+2.06%)
Oct 13, 2021 253.81 271.80 253.81 270.44 5,480,183 +17.70(+7.00%)
Oct 12, 2021 246.19 254.30 243.27 252.74 2,314,096 +8.38(+3.43%)
Oct 11, 2021 243.21 248.71 241.65 244.36 1,113,179 -0.64(-0.26%)
Oct 08, 2021 250.15 250.97 243.50 245.00 1,760,653 -4.88(-1.95%)
Oct 07, 2021 251.33 253.78 249.67 249.88 1,781,259 +1.68(+0.68%)
Oct 06, 2021 243.34 251.61 242.77 248.20 2,138,764 +3.28(+1.34%)
Oct 05, 2021 240.09 246.10 239.28 244.92 2,174,340 +6.04(+2.53%)
Oct 04, 2021 245.57 247.26 235.63 238.88 3,183,884 -10.39(-4.17%)
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.