Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Salesforce (NY: CRM )

274.29 +1.15 (+0.42%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	184.62	185.79	180.55	182.07	4,198,677	-3.36(-1.81%)
Jan 30, 2020	180.66	185.70	180.30	185.43	3,720,563	+3.90(+2.15%)
Jan 29, 2020	183.76	183.86	181.38	181.53	2,789,160	-1.08(-0.59%)
Jan 28, 2020	180.90	183.61	180.12	182.61	3,449,799	+2.14(+1.18%)
Jan 27, 2020	178.54	181.49	177.07	180.47	4,244,368	-1.40(-0.77%)
Jan 24, 2020	184.76	185.89	180.89	181.87	4,659,979	-1.87(-1.02%)
Jan 23, 2020	182.97	184.06	181.06	183.74	4,374,729	+1.23(+0.67%)
Jan 22, 2020	185.15	186.20	182.45	182.51	4,786,929	-2.52(-1.36%)
Jan 21, 2020	181.27	185.76	181.26	185.03	6,309,940	+3.04(+1.67%)
Jan 17, 2020	182.99	183.10	181.12	181.99	4,583,179	-0.46(-0.25%)
Jan 16, 2020	181.99	182.87	180.72	182.45	3,488,652	+1.63(+0.90%)
Jan 15, 2020	181.44	182.85	180.38	180.82	3,891,688	-1.06(-0.58%)
Jan 14, 2020	183.26	183.61	181.80	181.88	4,347,956	-1.73(-0.94%)
Jan 13, 2020	181.02	184.21	180.89	183.61	6,210,686	+3.65(+2.03%)
Jan 10, 2020	179.60	180.44	178.46	179.97	5,118,978	+0.32(+0.18%)
Jan 09, 2020	178.61	179.66	177.06	179.65	5,960,820	+2.55(+1.44%)
Jan 08, 2020	175.00	178.62	174.52	177.10	7,234,488	+1.33(+0.76%)
Jan 07, 2020	173.00	176.64	171.87	175.77	8,300,898	+2.55(+1.47%)
Jan 06, 2020	164.78	173.44	164.24	173.22	8,847,634	+7.27(+4.38%)
Jan 03, 2020	164.84	166.55	164.78	165.95	3,209,687	-0.82(-0.49%)
Jan 02, 2020	163.71	166.85	163.37	166.77	5,196,131	+4.34(+2.67%)
Dec 31, 2019	161.83	163.05	161.59	162.43	3,277,776	+0.20(+0.12%)
Dec 30, 2019	164.65	164.72	160.99	162.23	3,201,255	-2.54(-1.54%)
Dec 27, 2019	164.65	165.24	163.69	164.76	3,414,454	+0.47(+0.29%)
Dec 26, 2019	163.19	164.31	163.06	164.29	2,158,347	+1.26(+0.77%)
Dec 24, 2019	163.10	163.63	162.66	163.04	1,239,517	-0.49(-0.30%)
Dec 23, 2019	163.83	164.66	163.14	163.53	4,374,312	-0.81(-0.49%)
Dec 20, 2019	164.51	164.96	163.42	164.34	8,598,017	+1.22(+0.75%)
Dec 19, 2019	161.38	163.13	160.62	163.12	4,190,889	+1.85(+1.15%)
Dec 18, 2019	161.59	163.07	161.27	161.27	4,150,220	-0.15(-0.09%)
Dec 17, 2019	161.79	162.16	159.53	161.42	4,795,874	-0.33(-0.20%)
Dec 16, 2019	160.64	162.53	160.61	161.75	5,377,054	+0.83(+0.52%)
Dec 13, 2019	158.65	161.28	158.34	160.92	5,750,301	+2.54(+1.60%)
Dec 12, 2019	155.57	158.78	155.11	158.38	5,360,798	+2.20(+1.41%)
Dec 11, 2019	156.63	156.68	155.28	156.19	4,873,891	-0.01(-0.01%)
Dec 10, 2019	156.81	157.46	155.97	156.20	4,079,996	-1.08(-0.69%)
Dec 09, 2019	157.18	158.69	156.85	157.28	3,713,828	-0.53(-0.34%)
Dec 06, 2019	157.89	159.29	157.38	157.80	4,760,510	-0.21(-0.13%)
Dec 05, 2019	155.54	158.71	155.05	158.01	7,135,926	+1.79(+1.14%)
Dec 04, 2019	160.17	160.48	154.30	156.23	17,826,510	-5.13(-3.18%)
Dec 03, 2019	156.75	161.64	155.99	161.36	6,551,225	+0.57(+0.35%)
Dec 02, 2019	162.89	163.00	157.89	160.79	5,125,369	-1.89(-1.16%)
Nov 29, 2019	161.40	163.20	161.11	162.68	2,435,577	+1.38(+0.85%)
Nov 27, 2019	161.71	162.62	160.90	161.30	4,021,145	-0.73(-0.45%)
Nov 26, 2019	161.35	162.40	161.10	162.03	5,889,113	+0.53(+0.33%)
Nov 25, 2019	163.57	164.44	161.24	161.50	5,516,516	-1.10(-0.68%)
Nov 22, 2019	162.77	163.28	161.17	162.60	3,766,714	-0.07(-0.04%)
Nov 21, 2019	165.10	165.69	162.00	162.67	5,728,474	-1.32(-0.80%)
Nov 20, 2019	163.23	166.12	162.04	163.99	8,461,846	+0.24(+0.15%)
Nov 19, 2019	163.43	164.24	161.63	163.75	4,959,354	+1.04(+0.64%)
Nov 18, 2019	163.79	163.79	161.68	162.71	5,564,132	-0.29(-0.18%)
Nov 15, 2019	163.51	163.72	160.78	163.00	3,698,024	+0.16(+0.10%)
Nov 14, 2019	162.82	163.37	162.18	162.84	3,825,737	+0.45(+0.28%)
Nov 13, 2019	162.84	164.21	161.81	162.39	5,506,272	-0.26(-0.16%)
Nov 12, 2019	161.79	164.16	161.38	162.65	3,715,429	+1.08(+0.67%)
Nov 11, 2019	161.01	162.02	160.04	161.57	3,545,809	+0.67(+0.42%)
Nov 08, 2019	159.04	161.00	158.70	160.90	3,269,565	+1.61(+1.01%)
Nov 07, 2019	158.72	160.92	157.87	159.29	3,805,286	+0.57(+0.36%)
Nov 06, 2019	158.73	159.79	157.54	158.72	4,211,618	+0.78(+0.49%)
Nov 05, 2019	157.38	158.91	155.27	157.94	4,020,075	+0.55(+0.35%)
Nov 04, 2019	160.73	161.04	156.49	157.39	5,751,455	-2.14(-1.34%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Salesforce (NY: CRM )

Historical Prices