Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

CrowdStrike Holdings, Inc. - Class A Common Stock (NQ:CRWD)

527.32 +5.34 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 24, 2025 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 (%)
Oct 24, 2025 528.80 535.52 521.87 527.32 2,550,474 +5.34(+1.02%)
Oct 23, 2025 499.98 522.43 499.98 521.98 3,146,166 +21.87(+4.37%)
Oct 22, 2025 502.68 505.36 491.67 500.11 1,681,795 -3.84(-0.76%)
Oct 21, 2025 501.24 507.60 498.35 503.95 1,440,418 +0.34(+0.07%)
Oct 20, 2025 486.53 504.44 486.45 503.61 2,819,043 +18.96(+3.91%)
Oct 17, 2025 478.02 486.00 475.42 484.65 1,926,822 +2.42(+0.50%)
Oct 16, 2025 489.73 498.31 475.39 482.23 2,171,430 -6.79(-1.39%)
Oct 15, 2025 494.00 495.50 484.78 489.02 1,729,451 +0.08(+0.02%)
Oct 14, 2025 500.10 500.54 487.59 488.94 2,766,364 -19.67(-3.87%)
Oct 13, 2025 501.15 511.18 497.50 508.61 2,339,589 +14.95(+3.03%)
Oct 10, 2025 509.00 517.41 493.29 493.66 3,142,614 -15.47(-3.04%)
Oct 09, 2025 509.95 511.46 501.90 509.13 2,203,488 -0.82(-0.16%)
Oct 08, 2025 491.77 510.00 490.33 509.95 3,611,687 +25.33(+5.23%)
Oct 07, 2025 497.00 497.86 476.52 484.62 2,855,636 -11.33(-2.28%)
Oct 06, 2025 495.51 503.50 494.38 495.95 1,948,820 +6.07(+1.24%)
Oct 03, 2025 499.84 501.87 486.30 489.88 1,983,492 -6.92(-1.39%)
Oct 02, 2025 501.23 502.27 492.35 496.80 2,588,087 -3.16(-0.63%)
Oct 01, 2025 487.75 500.84 485.36 499.96 2,511,514 +9.58(+1.95%)
Sep 30, 2025 486.42 490.88 479.25 490.38 2,287,818 +1.93(+0.40%)
Sep 29, 2025 486.42 490.50 482.65 488.45 2,197,314 +7.03(+1.46%)
Sep 26, 2025 472.10 483.70 470.29 481.42 2,612,592 +8.33(+1.76%)
Sep 25, 2025 476.90 481.55 469.00 473.09 2,713,836 -3.24(-0.68%)
Sep 24, 2025 482.39 486.96 474.48 476.33 2,217,431 -7.77(-1.61%)
Sep 23, 2025 493.14 495.06 481.10 484.10 2,733,561 -9.04(-1.83%)
Sep 22, 2025 496.00 500.30 486.33 493.14 3,874,423 -9.41(-1.87%)
Sep 19, 2025 499.00 507.20 495.81 502.55 7,093,723 -0.08(-0.02%)
Sep 18, 2025 468.92 504.22 462.12 502.63 10,114,846 +57.13(+12.82%)
Sep 17, 2025 445.00 454.00 434.34 445.50 3,869,180 +0.52(+0.12%)
Sep 16, 2025 444.80 448.32 434.80 444.98 2,906,767 +0.21(+0.05%)
Sep 15, 2025 441.57 448.87 436.75 444.77 2,875,948 +8.67(+1.99%)
Sep 12, 2025 435.39 443.00 435.00 436.10 2,764,707 +2.72(+0.63%)
Sep 11, 2025 428.25 438.26 427.10 433.38 2,411,031 +8.51(+2.00%)
Sep 10, 2025 427.56 433.81 422.17 424.87 2,277,460 +1.36(+0.32%)
Sep 09, 2025 428.17 431.01 420.63 423.51 2,123,379 -4.55(-1.06%)
Sep 08, 2025 419.00 428.85 416.42 428.06 2,544,246 +10.43(+2.50%)
Sep 05, 2025 414.07 418.11 407.06 417.63 2,169,330 +5.17(+1.25%)
Sep 04, 2025 413.20 415.49 402.66 412.46 2,761,916 -0.74(-0.18%)
Sep 03, 2025 412.98 414.48 404.28 413.20 3,036,711 -0.30(-0.07%)
Sep 02, 2025 417.11 418.02 407.69 413.50 3,760,945 -10.20(-2.41%)
Aug 29, 2025 444.86 448.00 420.39 423.70 5,485,182 -18.30(-4.14%)
Aug 28, 2025 410.00 442.17 409.25 442.00 9,973,496 +19.39(+4.59%)
Aug 27, 2025 421.60 427.42 419.98 422.61 8,074,850 +5.01(+1.20%)
Aug 26, 2025 419.32 425.00 416.70 417.60 3,144,185 -1.23(-0.29%)
Aug 25, 2025 422.61 426.00 418.52 418.83 2,409,795 -1.72(-0.41%)
Aug 22, 2025 415.00 423.99 412.55 420.55 2,202,295 +6.49(+1.57%)
Aug 21, 2025 417.79 417.93 413.66 414.06 1,797,672 -5.11(-1.22%)
Aug 20, 2025 417.42 420.94 409.31 419.17 2,210,288 +0.57(+0.14%)
Aug 19, 2025 431.00 436.00 415.90 418.60 2,783,361 -7.74(-1.82%)
Aug 18, 2025 426.00 428.97 421.70 426.34 2,248,476 -1.56(-0.36%)
Aug 15, 2025 425.28 428.93 423.00 427.90 2,264,392 +3.04(+0.72%)
Aug 14, 2025 432.34 435.00 419.81 424.86 2,910,661 -7.26(-1.68%)
Aug 13, 2025 440.00 442.43 427.86 432.12 2,458,844 -3.68(-0.84%)
Aug 12, 2025 428.01 438.30 427.49 435.80 2,312,787 +9.37(+2.20%)
Aug 11, 2025 423.82 434.00 419.74 426.43 2,523,232 +1.94(+0.46%)
Aug 08, 2025 431.00 434.50 420.42 424.49 3,632,197 -0.51(-0.12%)
Aug 07, 2025 451.69 451.99 422.00 425.00 5,704,805 -26.69(-5.91%)
Aug 06, 2025 445.00 451.90 442.01 451.69 2,034,757 +9.94(+2.25%)
Aug 05, 2025 454.63 457.80 438.50 441.75 3,101,434 -13.11(-2.88%)
Aug 04, 2025 452.90 457.49 448.00 454.86 1,881,660 +8.20(+1.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.