Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Salesforce (NY: CRM )

276.68 +2.87 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jan 31, 2006 10.62 10.63 10.08 10.25 9,921,744 -0.40(-3.75%)
Jan 30, 2006 10.39 10.73 10.38 10.65 6,223,719 +0.26(+2.52%)
Jan 27, 2006 10.03 10.44 10.02 10.39 4,638,451 +0.35(+3.53%)
Jan 26, 2006 9.912 10.11 9.887 10.03 5,559,653 +0.16(+1.67%)
Jan 25, 2006 10.09 10.17 9.837 9.867 5,867,254 -0.11(-1.13%)
Jan 24, 2006 9.937 10.08 9.865 9.979 4,175,447 +0.02(+0.18%)
Jan 23, 2006 9.997 10.01 9.895 9.962 3,581,472 -0.01(-0.08%)
Jan 20, 2006 10.31 10.48 9.969 9.969 6,178,059 -0.34(-3.32%)
Jan 19, 2006 10.43 10.44 10.25 10.31 4,733,775 -0.07(-0.70%)
Jan 18, 2006 9.735 10.48 9.313 10.38 10,956,694 +0.65(+6.67%)
Jan 17, 2006 9.498 9.780 9.476 9.735 4,223,510 +0.21(+2.26%)
Jan 13, 2006 9.495 9.642 9.480 9.520 2,806,461 -0.03(-0.31%)
Jan 12, 2006 9.575 9.662 9.465 9.550 4,919,618 -0.01(-0.05%)
Jan 11, 2006 9.612 9.637 9.400 9.555 7,873,872 +0.01(+0.05%)
Jan 10, 2006 9.463 9.563 9.131 9.550 12,294,439 -0.07(-0.73%)
Jan 09, 2006 9.837 9.852 9.612 9.620 12,203,520 -0.33(-3.31%)
Jan 06, 2006 9.388 10.02 9.388 9.950 18,715,216 +0.95(+10.51%)
Jan 05, 2006 8.981 9.063 8.816 9.003 4,181,855 +0.02(+0.25%)
Jan 04, 2006 8.501 9.011 8.499 8.981 8,885,191 +0.43(+5.05%)
Jan 03, 2006 8.015 8.599 7.890 8.549 6,679,914 +0.55(+6.83%)
Dec 30, 2005 8.184 8.202 7.987 8.002 2,270,562 -0.17(-2.14%)
Dec 29, 2005 8.342 8.357 8.162 8.177 2,239,321 -0.16(-1.98%)
Dec 28, 2005 8.127 8.372 8.067 8.342 2,929,421 +0.20(+2.48%)
Dec 27, 2005 8.464 8.479 8.097 8.139 3,697,223 -0.30(-3.58%)
Dec 23, 2005 8.292 8.469 8.292 8.441 1,799,147 +0.17(+2.02%)
Dec 22, 2005 8.252 8.332 8.142 8.274 3,329,543 +0.08(+0.97%)
Dec 21, 2005 8.252 8.377 7.805 8.194 13,715,493 -0.07(-0.91%)
Dec 20, 2005 8.564 8.651 8.122 8.269 10,647,490 -0.35(-4.08%)
Dec 19, 2005 8.539 8.726 8.417 8.621 9,623,354 -0.12(-1.40%)
Dec 16, 2005 8.789 8.926 8.696 8.744 6,474,446 -0.04(-0.51%)
Dec 15, 2005 8.601 8.821 8.551 8.789 7,447,716 +0.19(+2.18%)
Dec 14, 2005 8.918 8.921 8.526 8.601 8,652,888 -0.29(-3.31%)
Dec 13, 2005 8.714 9.036 8.689 8.896 10,340,690 +0.13(+1.45%)
Dec 12, 2005 8.771 8.831 8.616 8.769 10,101,979 -0.09(-1.07%)
Dec 09, 2005 8.664 8.893 8.624 8.863 13,780,377 +0.51(+6.10%)
Dec 08, 2005 8.377 8.439 8.242 8.354 3,056,387 +0.01(+0.15%)
Dec 07, 2005 8.399 8.461 8.242 8.342 4,716,152 +0.00(+0.06%)
Dec 06, 2005 7.990 8.357 7.990 8.337 6,097,554 +0.35(+4.34%)
Dec 05, 2005 7.927 8.052 7.890 7.990 4,112,164 +0.10(+1.33%)
Dec 02, 2005 7.927 8.034 7.802 7.885 6,930,641 -0.34(-4.13%)
Dec 01, 2005 7.990 8.232 7.885 8.224 4,819,888 +0.27(+3.42%)
Nov 30, 2005 7.677 7.987 7.610 7.952 7,370,415 +0.32(+4.19%)
Nov 29, 2005 7.790 7.852 7.595 7.633 5,968,586 -0.16(-2.11%)
Nov 28, 2005 7.910 7.992 7.752 7.797 4,524,703 -0.05(-0.64%)
Nov 25, 2005 7.790 8.015 7.752 7.847 2,367,088 +0.00(+0.03%)
Nov 23, 2005 7.615 7.875 7.565 7.845 5,997,424 +0.25(+3.36%)
Nov 22, 2005 7.315 7.705 7.303 7.590 10,101,578 +0.29(+3.93%)
Nov 21, 2005 7.128 7.303 7.066 7.303 7,136,910 +0.12(+1.74%)
Nov 18, 2005 7.293 7.300 7.081 7.178 7,266,680 -0.12(-1.64%)
Nov 17, 2005 6.591 7.470 6.516 7.298 24,952,952 +0.57(+8.54%)
Nov 16, 2005 6.866 6.879 6.589 6.724 10,904,225 -0.14(-2.04%)
Nov 15, 2005 7.026 7.033 6.801 6.864 12,083,364 -0.22(-3.10%)
Nov 14, 2005 6.661 7.091 6.661 7.083 3,962,369 +0.23(+3.31%)
Nov 11, 2005 6.756 6.866 6.646 6.856 3,396,831 +0.14(+2.08%)
Nov 10, 2005 6.641 6.756 6.526 6.716 3,431,276 +0.09(+1.43%)
Nov 09, 2005 6.516 6.706 6.509 6.621 3,738,477 +0.07(+1.11%)
Nov 08, 2005 6.604 6.604 6.404 6.549 3,945,947 -0.05(-0.79%)
Nov 07, 2005 6.641 6.709 6.576 6.601 2,674,288 -0.06(-0.97%)
Nov 04, 2005 6.691 6.721 6.581 6.666 3,312,321 +0.04(+0.68%)
Nov 03, 2005 6.741 6.951 6.616 6.621 15,854,683 -0.10(-1.45%)
Nov 02, 2005 6.242 6.779 6.209 6.719 7,404,059 +0.31(+4.87%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.