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 )

321.95 +11.17 (+3.59%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	252.71	259.37	252.39	256.30	12,658,824	+4.24(+1.68%)
Jun 27, 2024	244.24	257.79	243.69	252.06	12,905,533	+9.67(+3.99%)
Jun 26, 2024	240.72	242.85	239.15	242.39	4,537,915	+1.39(+0.58%)
Jun 25, 2024	241.03	242.34	239.12	241.01	6,235,896	+1.81(+0.76%)
Jun 24, 2024	242.43	243.65	239.06	239.19	7,566,532	-5.10(-2.09%)
Jun 21, 2024	239.82	244.61	239.44	244.30	16,001,908	+3.25(+1.35%)
Jun 20, 2024	232.12	243.01	232.12	241.05	14,886,164	+9.96(+4.31%)
Jun 18, 2024	229.76	231.56	228.51	231.09	7,142,095	+1.33(+0.58%)
Jun 17, 2024	229.56	231.12	227.06	229.76	10,594,718	-1.46(-0.63%)
Jun 14, 2024	228.63	234.52	228.49	231.22	8,861,427	+2.90(+1.27%)
Jun 13, 2024	234.78	234.91	227.95	228.32	13,627,047	-6.75(-2.87%)
Jun 12, 2024	239.81	241.44	234.16	235.06	10,289,390	-5.17(-2.15%)
Jun 11, 2024	240.41	242.99	235.52	240.24	7,284,600	-0.85(-0.35%)
Jun 10, 2024	241.04	242.88	239.68	241.09	7,682,102	-0.01(-0.00%)
Jun 07, 2024	241.57	243.17	239.54	241.10	6,905,416	-0.91(-0.37%)
Jun 06, 2024	239.13	245.98	238.70	242.00	11,740,644	+6.21(+2.63%)
Jun 05, 2024	234.91	236.18	230.83	235.79	10,803,539	+1.66(+0.71%)
Jun 04, 2024	234.99	239.84	231.48	234.13	11,603,107	-1.75(-0.74%)
Jun 03, 2024	233.89	240.24	229.49	235.88	20,021,716	+2.17(+0.93%)
May 31, 2024	218.43	233.89	215.39	233.71	36,926,204	+16.38(+7.54%)
May 30, 2024	222.70	224.39	211.34	217.33	67,031,648	-53.44(-19.74%)
May 29, 2024	267.16	272.01	266.94	270.77	13,320,145	+1.79(+0.66%)
May 28, 2024	272.25	272.37	266.33	268.99	9,316,084	-2.45(-0.90%)
May 24, 2024	270.08	274.10	267.69	271.44	8,351,183	-6.26(-2.25%)
May 23, 2024	285.79	286.11	276.60	277.70	5,472,341	-5.23(-1.85%)
May 22, 2024	282.53	286.19	281.95	282.94	3,318,816	+0.06(+0.02%)
May 21, 2024	285.89	286.32	282.41	282.88	3,502,687	-3.30(-1.15%)
May 20, 2024	285.11	286.82	284.22	286.18	2,807,880	+1.46(+0.51%)
May 17, 2024	286.14	286.44	283.37	284.72	3,492,256	+0.93(+0.33%)
May 16, 2024	288.52	289.12	283.69	283.79	3,578,686	-2.85(-0.99%)
May 15, 2024	278.87	286.90	278.86	286.64	5,846,595	+10.71(+3.88%)
May 14, 2024	276.10	277.99	274.18	275.94	3,065,981	-0.72(-0.26%)
May 13, 2024	276.28	276.93	274.33	276.65	3,007,944	+0.85(+0.31%)
May 10, 2024	275.24	278.77	274.11	275.81	2,921,422	+1.50(+0.54%)
May 09, 2024	271.32	274.49	270.23	274.31	4,724,238	-3.79(-1.36%)
May 08, 2024	274.87	279.07	274.87	278.10	3,292,958	+1.79(+0.65%)
May 07, 2024	274.73	278.01	273.21	276.31	3,530,920	+1.55(+0.56%)
May 06, 2024	275.31	276.27	273.20	274.77	3,755,744	+1.96(+0.72%)
May 03, 2024	275.96	276.80	272.50	272.81	4,054,286	+1.52(+0.56%)
May 02, 2024	269.59	272.23	267.10	271.28	3,905,155	+3.43(+1.28%)
May 01, 2024	268.18	273.14	265.72	267.85	3,772,780	-0.25(-0.09%)
Apr 30, 2024	273.65	273.75	267.52	268.10	5,233,802	-6.78(-2.47%)
Apr 29, 2024	274.03	276.43	272.37	274.88	3,619,988	+1.45(+0.53%)
Apr 26, 2024	274.14	276.04	272.61	273.43	3,766,345	+1.15(+0.42%)
Apr 25, 2024	270.75	272.73	268.44	272.29	4,826,538	-3.04(-1.10%)
Apr 24, 2024	277.13	278.07	273.25	275.33	3,948,805	-0.49(-0.18%)
Apr 23, 2024	274.09	275.84	269.57	275.82	6,303,419	+2.86(+1.05%)
Apr 22, 2024	278.52	278.83	268.72	272.96	6,772,986	+3.43(+1.27%)
Apr 19, 2024	271.64	272.30	267.89	269.53	4,928,933	-1.55(-0.57%)
Apr 18, 2024	275.46	275.47	268.91	271.07	5,935,092	-4.39(-1.59%)
Apr 17, 2024	276.87	278.10	273.98	275.46	4,212,028	-1.09(-0.39%)
Apr 16, 2024	273.92	279.69	271.59	276.55	7,647,637	+4.50(+1.65%)
Apr 15, 2024	282.06	285.58	270.81	272.05	18,420,132	-21.35(-7.28%)
Apr 12, 2024	295.94	296.92	292.58	293.40	3,831,924	-4.81(-1.61%)
Apr 11, 2024	298.54	300.15	295.48	298.22	3,478,418	-0.47(-0.16%)
Apr 10, 2024	297.52	299.98	297.22	298.69	3,045,544	-2.74(-0.91%)
Apr 09, 2024	302.37	304.65	298.32	301.43	3,007,149	+0.64(+0.21%)
Apr 08, 2024	300.16	302.55	298.59	300.79	3,152,662	-0.18(-0.06%)
Apr 05, 2024	292.62	302.47	292.38	300.97	4,933,571	+7.75(+2.64%)
Apr 04, 2024	307.30	310.33	291.19	293.22	8,375,896	-10.57(-3.48%)
Apr 03, 2024	303.04	306.20	302.15	303.79	3,056,696	+0.74(+0.24%)
Apr 02, 2024	296.57	303.51	293.97	303.05	4,760,845	+1.74(+0.58%)

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