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 )

303.54 +8.10 (+2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Feb 26, 2021 209.30 217.19 204.52 216.00 4,903,500 +7.34(+3.52%)
Feb 25, 2021 216.43 221.81 204.90 208.66 3,600,437 -7.94(-3.67%)
Feb 24, 2021 219.78 219.88 207.50 216.60 3,941,707 -1.79(-0.82%)
Feb 23, 2021 211.20 219.21 198.16 218.39 5,894,047 -7.44(-3.29%)
Feb 22, 2021 235.24 237.80 222.42 225.83 3,259,827 -13.37(-5.59%)
Feb 19, 2021 241.83 246.21 236.61 239.20 2,333,400 -0.05(-0.02%)
Feb 18, 2021 236.78 241.32 231.60 239.25 2,638,930 +0.69(+0.29%)
Feb 17, 2021 239.32 242.60 229.15 238.56 2,981,032 -3.86(-1.59%)
Feb 16, 2021 247.25 251.28 237.61 242.42 3,293,944 +0.32(+0.13%)
Feb 12, 2021 236.55 245.42 233.50 242.10 3,891,100 +7.30(+3.11%)
Feb 11, 2021 233.49 239.89 229.13 234.80 3,974,142 +3.45(+1.49%)
Feb 10, 2021 225.00 233.55 220.40 231.35 3,379,614 +7.63(+3.41%)
Feb 09, 2021 221.20 225.39 220.40 223.72 1,867,989 +1.36(+0.61%)
Feb 08, 2021 225.50 228.65 219.15 222.36 2,207,229 -1.17(-0.52%)
Feb 05, 2021 226.00 227.95 222.40 223.53 2,134,100 -0.48(-0.21%)
Feb 04, 2021 219.74 224.29 216.81 224.01 3,210,736 +5.89(+2.70%)
Feb 03, 2021 223.00 223.49 216.27 218.12 2,900,457 -1.52(-0.69%)
Feb 02, 2021 218.53 221.47 212.53 219.64 3,579,238 +4.63(+2.15%)
Feb 01, 2021 216.56 218.49 210.45 215.01 2,929,896 -0.79(-0.37%)
Jan 29, 2021 212.06 217.55 205.36 215.80 4,000,400 +3.31(+1.56%)
Jan 28, 2021 202.00 216.80 201.72 212.49 3,410,512 +11.56(+5.75%)
Jan 27, 2021 200.00 207.76 193.86 200.93 6,099,561 -5.87(-2.84%)
Jan 26, 2021 217.13 217.63 206.01 206.80 5,457,052 -10.69(-4.92%)
Jan 25, 2021 227.72 230.63 208.69 217.49 5,209,526 -6.03(-2.70%)
Jan 22, 2021 220.97 226.15 220.31 223.52 2,042,100 +2.52(+1.14%)
Jan 21, 2021 228.00 228.50 219.81 221.00 3,172,736 -5.33(-2.35%)
Jan 20, 2021 227.00 228.57 222.20 226.33 2,123,630 +4.41(+1.99%)
Jan 19, 2021 224.00 224.66 217.51 221.92 3,622,565 +2.41(+1.10%)
Jan 15, 2021 228.08 230.05 218.75 219.51 3,654,900 -6.11(-2.71%)
Jan 14, 2021 228.65 231.90 222.76 225.62 3,099,935 -0.80(-0.35%)
Jan 13, 2021 236.50 236.55 225.60 226.42 3,548,128 -7.17(-3.07%)
Jan 12, 2021 233.40 238.54 233.00 233.59 3,381,959 +1.35(+0.58%)
Jan 11, 2021 223.65 234.63 218.00 232.24 5,125,545 +8.51(+3.80%)
Jan 08, 2021 225.83 228.82 220.11 223.73 3,537,300 +2.26(+1.02%)
Jan 07, 2021 213.02 222.10 213.02 221.47 4,189,974 +12.62(+6.04%)
Jan 06, 2021 204.00 214.70 203.00 208.85 4,702,048 -2.39(-1.13%)
Jan 05, 2021 200.24 211.97 197.75 211.24 5,068,987 +10.75(+5.36%)
Jan 04, 2021 209.96 211.44 195.99 200.49 6,277,227 -11.33(-5.35%)
Dec 31, 2020 211.82 211.82 211.82 2,549,109 +1.53(+0.73%)
Dec 30, 2020 207.77 210.99 205.24 210.29 2,549,109 +4.36(+2.12%)
Dec 29, 2020 210.60 213.50 202.78 205.93 8,148,999 -6.62(-3.11%)
Dec 28, 2020 225.09 227.09 212.02 212.55 4,603,429 -8.57(-3.88%)
Dec 24, 2020 223.50 227.36 219.28 221.12 2,407,200 -2.38(-1.06%)
Dec 23, 2020 225.63 227.26 216.21 223.50 5,034,330 -1.40(-0.62%)
Dec 22, 2020 213.01 225.75 211.55 224.90 8,298,121 +14.25(+6.76%)
Dec 21, 2020 202.24 211.61 201.80 210.65 8,911,571 +6.90(+3.39%)
Dec 18, 2020 193.70 205.91 193.70 203.75 15,264,100 +18.50(+9.99%)
Dec 17, 2020 182.14 186.90 180.79 185.25 3,888,237 +5.46(+3.04%)
Dec 16, 2020 177.05 182.21 176.55 179.79 4,413,247 +4.86(+2.78%)
Dec 15, 2020 175.40 176.50 172.40 174.93 2,751,046 +1.13(+0.65%)
Dec 14, 2020 176.81 179.51 172.88 173.80 3,273,962 -2.12(-1.21%)
Dec 11, 2020 177.17 178.88 171.38 175.92 5,328,700 -4.07(-2.26%)
Dec 10, 2020 165.35 181.80 164.15 179.99 9,459,449 +13.82(+8.32%)
Dec 09, 2020 175.44 177.70 162.89 166.17 6,353,685 -11.31(-6.37%)
Dec 08, 2020 171.29 178.88 170.80 177.48 4,587,011 +6.76(+3.96%)
Dec 07, 2020 168.00 172.69 166.10 170.72 5,145,423 +3.46(+2.07%)
Dec 04, 2020 160.36 168.97 157.59 167.26 7,645,900 +6.07(+3.77%)
Dec 03, 2020 159.52 165.75 155.54 161.19 14,260,588 +19.35(+13.64%)
Dec 02, 2020 144.36 144.69 138.24 141.84 6,422,495 -5.66(-3.84%)
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.