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:

Salesforce (NY: CRM )

218.63 USD -4.31 (-1.93%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 223.06 224.77 218.25 218.63 9,132,548 -7.57(-3.35%)
Jan 20, 2022 229.07 231.40 222.49 226.20 5,659,199 -0.07(-0.03%)
Jan 19, 2022 227.47 232.21 226.17 226.27 5,980,185 +0.21(+0.09%)
Jan 18, 2022 228.45 230.73 225.30 226.06 6,032,310 -5.17(-2.24%)
Jan 14, 2022 231.23 0 +2.60(+1.14%)
Jan 13, 2022 237.50 238.79 227.92 228.63 6,674,635 -9.20(-3.87%)
Jan 12, 2022 237.00 239.28 235.76 237.83 6,718,889 +2.99(+1.27%)
Jan 11, 2022 228.80 236.35 226.56 234.84 7,633,946 +5.21(+2.27%)
Jan 10, 2022 225.50 229.83 218.89 229.63 7,796,038 +1.32(+0.58%)
Jan 07, 2022 228.50 232.28 226.05 228.31 6,286,818 -0.84(-0.37%)
Jan 06, 2022 228.04 234.48 226.05 229.15 9,375,933 +1.48(+0.65%)
Jan 05, 2022 236.17 238.20 227.31 227.67 18,866,672 -20.56(-8.28%)
Jan 04, 2022 256.85 256.87 243.40 248.23 7,226,202 -7.23(-2.83%)
Jan 03, 2022 255.01 256.70 248.65 255.46 4,316,773 +1.33(+0.52%)
Dec 31, 2021 254.47 256.49 253.63 254.13 3,169,312 -1.20(-0.47%)
Dec 30, 2021 255.30 257.90 254.46 255.33 2,948,105 +0.79(+0.31%)
Dec 29, 2021 256.00 256.43 253.12 254.54 2,591,612 -0.91(-0.36%)
Dec 28, 2021 259.73 260.78 254.94 255.45 3,293,673 -2.85(-1.10%)
Dec 27, 2021 253.39 258.43 253.24 258.30 3,531,824 +5.16(+2.04%)
Dec 23, 2021 251.23 254.31 249.34 253.14 3,769,701 +0.34(+0.13%)
Dec 22, 2021 253.42 253.42 249.51 252.80 4,980,919 +0.25(+0.10%)
Dec 21, 2021 248.00 253.01 245.25 252.55 5,427,036 +5.34(+2.16%)
Dec 20, 2021 249.89 251.54 246.50 247.21 5,578,913 -5.72(-2.26%)
Dec 17, 2021 251.24 253.90 246.79 252.93 12,176,488 -0.19(-0.08%)
Dec 16, 2021 260.00 261.35 252.22 253.12 6,558,438 -6.92(-2.66%)
Dec 15, 2021 254.85 260.19 251.90 260.04 6,482,699 +4.45(+1.74%)
Dec 14, 2021 262.00 262.15 253.30 255.59 7,226,380 -10.17(-3.83%)
Dec 13, 2021 265.80 270.56 264.61 265.76 3,625,575 -0.27(-0.10%)
Dec 10, 2021 266.10 270.57 264.44 266.03 3,480,098 +1.71(+0.65%)
Dec 09, 2021 266.04 266.68 262.64 264.32 3,964,330 -1.99(-0.75%)
Dec 08, 2021 268.31 268.50 264.57 266.31 4,583,680 -0.68(-0.25%)
Dec 07, 2021 265.47 270.13 263.60 266.99 7,396,468 +8.24(+3.18%)
Dec 06, 2021 256.10 259.23 250.71 258.75 7,120,067 +0.43(+0.17%)
Dec 03, 2021 261.55 261.75 251.70 258.32 8,944,053 -2.88(-1.10%)
Dec 02, 2021 252.82 262.58 252.14 261.20 12,202,063 +9.70(+3.86%)
Dec 01, 2021 271.26 276.94 251.46 251.50 30,726,533 -33.46(-11.74%)
Nov 30, 2021 296.19 299.27 283.40 284.96 13,503,823 -11.78(-3.97%)
Nov 29, 2021 289.52 298.39 284.70 296.74 8,189,983 +12.53(+4.41%)
Nov 26, 2021 284.50 287.57 283.04 284.21 4,195,295 -4.96(-1.72%)
Nov 24, 2021 286.04 289.45 283.20 289.17 5,091,481 -2.25(-0.77%)
Nov 23, 2021 293.65 296.47 288.31 291.42 6,431,110 -5.42(-1.83%)
Nov 22, 2021 301.84 305.49 296.72 296.84 4,474,785 -4.33(-1.44%)
Nov 19, 2021 305.71 306.00 301.10 301.17 4,758,913 -1.82(-0.60%)
Nov 18, 2021 306.16 306.99 302.91 302.99 4,443,139 -5.03(-1.63%)
Nov 17, 2021 307.78 309.90 307.25 308.02 3,860,646 +0.93(+0.30%)
Nov 16, 2021 304.08 307.58 302.72 307.09 2,966,669 +1.60(+0.52%)
Nov 15, 2021 306.90 307.76 303.23 305.49 3,595,451 -1.16(-0.38%)
Nov 12, 2021 304.50 307.22 301.63 306.65 3,803,739 +3.67(+1.21%)
Nov 11, 2021 301.50 305.75 301.50 302.98 2,680,684 +3.31(+1.10%)
Nov 10, 2021 306.57 299.67 4,349,245 -10.04(-3.24%)
Nov 09, 2021 310.00 311.75 307.22 309.71 3,125,224 -0.25(-0.08%)
Nov 08, 2021 307.20 311.39 305.90 309.96 3,892,634 +2.71(+0.88%)
Nov 05, 2021 308.50 311.40 303.34 307.25 4,682,006 -0.79(-0.26%)
Nov 04, 2021 303.50 308.41 302.40 308.04 3,832,244 +5.15(+1.70%)
Nov 03, 2021 303.95 303.95 298.19 302.89 3,259,705 -0.06(-0.02%)
Nov 02, 2021 301.72 303.44 299.41 302.95 4,185,952 +0.19(+0.06%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.