Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
Mar 31, 2020 57.03 60.03 55.26 55.68 4,923,109 -2.04(-3.53%)
Mar 30, 2020 58.81 59.83 56.27 57.72 4,448,931 -1.07(-1.82%)
Mar 27, 2020 57.02 59.87 56.02 58.79 3,826,100 +0.15(+0.26%)
Mar 26, 2020 55.84 59.10 55.04 58.64 5,840,372 +2.86(+5.13%)
Mar 25, 2020 56.00 59.50 55.60 55.78 5,515,341 -1.55(-2.70%)
Mar 24, 2020 54.92 58.65 54.28 57.33 8,083,804 +5.88(+11.43%)
Mar 23, 2020 46.24 53.00 46.01 51.45 11,125,554 +2.44(+4.98%)
Mar 20, 2020 49.96 51.97 46.81 49.01 14,253,600 +7.27(+17.42%)
Mar 19, 2020 40.43 44.49 38.20 41.74 7,393,243 +3.11(+8.05%)
Mar 18, 2020 35.76 41.47 35.50 38.63 6,353,858 +0.62(+1.63%)
Mar 17, 2020 33.93 38.30 31.95 38.01 5,658,563 +5.00(+15.15%)
Mar 16, 2020 36.00 36.00 32.12 33.01 6,814,816 -6.54(-16.54%)
Mar 13, 2020 39.90 40.08 36.59 39.55 5,015,200 +1.73(+4.57%)
Mar 12, 2020 38.60 40.20 35.98 37.82 6,634,866 -5.03(-11.74%)
Mar 11, 2020 45.96 46.30 42.23 42.85 5,393,469 -4.06(-8.65%)
Mar 10, 2020 48.47 48.47 45.00 46.91 4,568,258 +1.17(+2.56%)
Mar 09, 2020 46.81 48.89 45.65 45.74 5,812,480 -6.22(-11.97%)
Mar 06, 2020 54.24 54.87 50.36 51.96 5,119,900 -3.96(-7.08%)
Mar 05, 2020 56.08 57.44 54.55 55.92 3,208,762 -1.28(-2.24%)
Mar 04, 2020 57.18 58.08 56.06 57.20 2,318,810 +0.72(+1.27%)
Mar 03, 2020 59.61 60.73 55.01 56.48 4,067,381 -2.65(-4.48%)
Mar 02, 2020 60.20 60.97 58.00 59.13 4,009,182 -0.51(-0.86%)
Feb 28, 2020 55.60 60.02 55.50 59.64 4,450,400 +2.14(+3.72%)
Feb 27, 2020 56.15 59.45 54.35 57.50 4,868,321 -0.96(-1.64%)
Feb 26, 2020 58.39 60.26 57.51 58.46 4,425,773 +0.72(+1.25%)
Feb 25, 2020 59.50 59.79 56.06 57.74 5,334,378 -0.34(-0.59%)
Feb 24, 2020 56.40 59.25 56.02 58.08 4,615,723 -2.85(-4.68%)
Feb 21, 2020 62.58 62.64 59.26 60.93 4,629,100 -2.45(-3.87%)
Feb 20, 2020 65.70 65.98 60.03 63.38 6,174,759 -2.65(-4.01%)
Feb 19, 2020 66.63 67.56 65.61 66.03 5,302,881 -0.01(-0.02%)
Feb 18, 2020 65.00 66.28 64.55 66.04 4,324,338 +1.19(+1.84%)
Feb 14, 2020 65.81 65.83 63.87 64.85 4,202,400 -0.46(-0.70%)
Feb 13, 2020 64.25 66.20 64.13 65.31 4,124,047 +0.23(+0.35%)
Feb 12, 2020 65.19 65.50 62.72 65.08 5,439,594 -0.11(-0.17%)
Feb 11, 2020 66.00 66.84 63.66 65.19 7,974,634 +1.89(+2.99%)
Feb 10, 2020 62.33 63.86 61.45 63.30 3,865,392 +1.21(+1.95%)
Feb 07, 2020 62.00 63.72 61.82 62.09 3,055,600 -0.10(-0.16%)
Feb 06, 2020 61.60 62.98 60.18 62.19 2,259,415 +0.38(+0.61%)
Feb 05, 2020 64.21 64.80 60.06 61.81 3,995,971 -1.86(-2.92%)
Feb 04, 2020 61.92 64.33 61.15 63.67 4,617,601 +2.59(+4.24%)
Feb 03, 2020 61.13 61.46 59.65 61.08 3,705,803 -0.01(-0.02%)
Jan 31, 2020 62.50 63.00 60.25 61.09 4,062,100 -1.36(-2.18%)
Jan 30, 2020 60.00 62.56 58.94 62.45 4,156,555 +2.19(+3.63%)
Jan 29, 2020 60.00 61.78 59.74 60.26 3,480,680 +1.19(+2.01%)
Jan 28, 2020 58.66 59.64 58.13 59.07 3,071,251 +1.01(+1.74%)
Jan 27, 2020 56.58 58.16 55.31 58.06 4,421,325 -1.19(-2.01%)
Jan 24, 2020 62.00 63.05 57.84 59.25 6,580,200 -2.30(-3.74%)
Jan 23, 2020 62.57 62.66 60.71 61.55 4,064,026 -1.02(-1.63%)
Jan 22, 2020 63.00 64.04 62.30 62.57 4,252,981 +0.33(+0.53%)
Jan 21, 2020 63.02 63.39 61.26 62.24 6,081,021 -1.21(-1.91%)
Jan 17, 2020 63.05 63.70 62.06 63.45 6,255,800 +1.21(+1.94%)
Jan 16, 2020 61.50 62.75 61.00 62.24 6,159,526 +1.99(+3.30%)
Jan 15, 2020 59.23 61.97 59.23 60.25 7,968,448 +1.01(+1.70%)
Jan 14, 2020 59.23 60.66 57.50 59.24 7,786,537 +0.28(+0.47%)
Jan 13, 2020 57.36 59.74 57.00 58.96 7,039,981 +1.76(+3.08%)
Jan 10, 2020 56.49 58.30 56.00 57.20 8,155,200 +1.26(+2.25%)
Jan 09, 2020 56.95 57.25 55.10 55.94 6,517,724 +0.28(+0.50%)
Jan 08, 2020 54.20 55.86 53.30 55.66 7,516,130 +0.91(+1.66%)
Jan 07, 2020 54.55 56.50 54.50 54.75 12,503,608 -0.36(-0.65%)
Jan 06, 2020 51.85 56.17 51.03 55.11 21,735,308 +4.36(+8.59%)
Jan 03, 2020 48.92 51.99 48.79 50.75 11,256,500 +1.31(+2.65%)
Jan 02, 2020 50.03 50.75 49.25 49.44 4,428,400 -0.43(-0.86%)
Dec 31, 2019 49.34 50.34 48.90 49.87 3,290,600 -0.16(-0.32%)
Dec 30, 2019 50.00 50.56 48.39 50.03 5,706,322 +1.11(+2.27%)
Dec 27, 2019 50.30 50.38 48.20 48.92 3,510,600 -1.13(-2.26%)
Dec 26, 2019 48.41 50.06 48.09 50.05 4,779,311 +2.30(+4.82%)
Dec 24, 2019 48.00 48.72 47.15 47.75 1,508,300 -0.10(-0.21%)
Dec 23, 2019 49.25 49.30 47.61 47.85 4,587,964 -1.64(-3.31%)
Dec 20, 2019 49.91 50.00 48.58 49.49 3,120,500 +0.02(+0.04%)
Dec 19, 2019 50.45 50.45 49.20 49.47 3,045,161 -0.67(-1.34%)
Dec 18, 2019 48.96 50.30 48.60 50.14 5,653,342 +1.75(+3.62%)
Dec 17, 2019 49.34 49.44 47.52 48.39 4,743,472 -1.06(-2.14%)
Dec 16, 2019 50.00 50.11 48.15 49.45 5,034,954 +0.04(+0.08%)
Dec 13, 2019 47.50 49.86 46.70 49.41 6,366,500 +2.11(+4.46%)
Dec 12, 2019 47.95 48.50 46.32 47.30 5,709,766 -0.43(-0.90%)
Dec 11, 2019 47.01 48.80 46.33 47.73 9,363,509 +0.18(+0.38%)
Dec 10, 2019 49.92 50.02 47.22 47.55 5,753,588 -1.45(-2.96%)
Dec 09, 2019 49.14 50.96 48.41 49.00 13,793,638 -1.89(-3.71%)
Dec 06, 2019 54.00 55.10 50.50 50.89 8,033,700 -2.06(-3.89%)
Dec 05, 2019 55.00 55.21 51.61 52.95 3,529,960 -2.03(-3.69%)
Dec 04, 2019 56.61 57.00 54.30 54.98 1,607,081 -2.39(-4.17%)
Dec 03, 2019 53.29 57.59 53.01 57.37 1,402,186 +2.36(+4.29%)
Dec 02, 2019 58.50 58.60 52.54 55.01 2,926,608 -2.99(-5.16%)
Nov 29, 2019 56.96 59.50 56.32 58.00 1,244,400 +1.71(+3.04%)
Nov 27, 2019 56.37 56.67 55.23 56.29 986,700 +0.71(+1.28%)
Nov 26, 2019 56.50 58.02 54.26 55.58 1,997,317 -0.26(-0.47%)
Nov 25, 2019 55.32 56.17 54.85 55.84 1,849,160 +1.64(+3.03%)
Nov 22, 2019 54.19 55.30 53.75 54.20 1,029,500 +0.43(+0.80%)
Nov 21, 2019 55.46 55.46 52.85 53.77 962,302 -1.11(-2.02%)
Nov 20, 2019 55.24 58.31 53.39 54.88 2,257,949 -1.12(-2.00%)
Nov 19, 2019 57.45 57.56 53.76 56.00 1,597,564 -1.07(-1.87%)
Nov 18, 2019 60.00 60.00 55.52 57.07 2,241,810 -2.68(-4.49%)
Nov 15, 2019 53.00 59.99 53.00 59.75 4,025,700 +7.02(+13.31%)
Nov 14, 2019 51.31 54.92 50.64 52.73 2,824,483 +0.73(+1.40%)
Nov 13, 2019 46.83 52.44 46.65 52.00 2,864,137 +4.95(+10.52%)
Nov 12, 2019 47.50 47.85 46.11 47.05 1,739,637 +0.85(+1.84%)
Nov 11, 2019 46.50 47.00 45.46 46.20 1,287,588 -1.01(-2.14%)
Nov 08, 2019 45.02 47.21 44.80 47.21 1,980,100 +1.71(+3.76%)
Nov 07, 2019 48.26 48.50 45.38 45.50 1,668,480 -2.33(-4.87%)
Nov 06, 2019 48.56 48.71 46.90 47.83 1,028,705 -0.87(-1.79%)
Nov 05, 2019 50.18 50.60 47.77 48.70 1,468,191 -0.95(-1.91%)
Nov 04, 2019 49.15 50.48 48.01 49.65 1,304,303 +1.15(+2.37%)
Nov 01, 2019 49.94 50.85 47.75 48.50 1,441,200 -1.41(-2.83%)
Oct 31, 2019 51.20 51.64 48.10 49.91 1,052,405 -1.53(-2.97%)
Oct 30, 2019 47.72 52.48 46.78 51.44 2,224,104 +3.64(+7.62%)
Oct 29, 2019 47.43 48.37 46.21 47.80 1,740,672 -0.15(-0.31%)
Oct 28, 2019 50.26 51.31 47.71 47.95 2,760,581 -2.16(-4.31%)
Oct 25, 2019 50.88 52.07 49.41 50.11 1,532,800 -1.73(-3.34%)
Oct 24, 2019 48.60 52.18 48.11 51.84 2,049,268 +3.97(+8.29%)
Oct 23, 2019 47.00 50.43 46.03 47.87 3,706,745 +1.67(+3.61%)
Oct 22, 2019 47.25 48.48 44.58 46.20 2,705,816 -1.20(-2.53%)
Oct 21, 2019 46.93 48.97 46.22 47.40 2,409,982 +0.36(+0.77%)
Oct 18, 2019 50.00 50.32 46.46 47.04 3,675,200 -3.40(-6.74%)
Oct 17, 2019 51.76 53.15 50.33 50.44 2,785,671 -1.59(-3.06%)
Oct 16, 2019 53.57 55.77 51.80 52.03 2,594,329 -3.18(-5.76%)
Oct 15, 2019 55.01 56.41 54.03 55.21 1,982,265 +0.69(+1.27%)
Oct 14, 2019 55.80 57.85 53.20 54.52 4,457,467 -5.75(-9.54%)
Oct 11, 2019 58.77 61.48 57.27 60.27 3,335,800 -1.14(-1.86%)
Oct 10, 2019 62.60 63.61 60.40 61.41 2,305,509 -1.67(-2.65%)
Oct 09, 2019 66.35 66.43 62.50 63.08 2,205,173 -2.22(-3.40%)
Oct 08, 2019 67.40 68.43 64.48 65.30 2,765,560 -3.48(-5.06%)
Oct 07, 2019 63.36 69.70 62.72 68.78 3,621,273 +4.94(+7.74%)
Oct 04, 2019 62.00 64.46 61.55 63.84 2,157,400 +1.70(+2.74%)
Oct 03, 2019 59.48 62.40 56.75 62.14 5,075,952 +5.51(+9.73%)
Oct 02, 2019 56.81 57.66 54.07 56.63 1,580,219 -1.26(-2.18%)
Oct 01, 2019 58.30 59.51 55.65 57.89 2,841,293 -0.42(-0.72%)
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%)
Jul 01, 2019 69.10 69.73 61.81 63.49 2,674,142 -4.80(-7.03%)
Jun 28, 2019 64.36 68.38 63.30 68.29 1,474,300 +5.01(+7.92%)
Jun 27, 2019 63.39 65.00 62.57 63.28 914,562 +0.63(+1.01%)
Jun 26, 2019 63.30 64.92 62.01 62.65 1,625,402 +1.13(+1.84%)
Jun 25, 2019 67.10 68.99 61.17 61.52 2,481,092 -6.45(-9.49%)
Jun 24, 2019 71.05 72.39 65.08 67.97 2,447,369 -4.26(-5.90%)
Jun 21, 2019 72.46 73.93 68.30 72.23 2,657,400 -2.62(-3.50%)
Jun 20, 2019 78.00 78.22 70.69 74.85 3,427,380 -2.37(-3.07%)
Jun 19, 2019 78.75 79.79 73.56 77.22 3,313,735 +0.72(+0.94%)
Jun 18, 2019 73.00 78.70 71.50 76.50 6,610,582 +6.49(+9.27%)
Jun 17, 2019 64.75 70.01 62.00 70.01 3,246,163 +5.85(+9.12%)
Jun 14, 2019 69.78 70.79 63.02 64.16 6,264,200 -3.40(-5.03%)
Jun 13, 2019 63.86 69.67 61.60 67.56 10,919,050 +9.56(+16.48%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.