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 )

321.95 +11.17 (+3.59%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Nov 30, 2006 9.794 9.844 9.687 9.707 6,697,601 -0.04(-0.38%)
Nov 29, 2006 9.797 9.811 9.610 9.744 5,978,422 -0.05(-0.51%)
Nov 28, 2006 9.993 9.993 9.697 9.794 4,759,435 -0.20(-1.99%)
Nov 27, 2006 10.29 10.29 9.983 9.993 3,638,882 -0.25(-2.45%)
Nov 24, 2006 10.26 10.30 10.20 10.24 1,089,615 -0.06(-0.63%)
Nov 22, 2006 10.44 10.45 10.23 10.31 4,981,617 -0.07(-0.67%)
Nov 21, 2006 10.33 10.44 10.31 10.38 4,196,547 +0.04(+0.41%)
Nov 20, 2006 10.20 10.42 10.20 10.34 7,393,075 -0.05(-0.46%)
Nov 17, 2006 10.44 10.52 10.32 10.38 3,357,238 -0.06(-0.60%)
Nov 16, 2006 10.20 10.72 10.12 10.45 12,442,592 -0.10(-0.99%)
Nov 15, 2006 10.84 10.95 10.47 10.55 10,450,588 -0.28(-2.55%)
Nov 14, 2006 10.93 10.96 10.68 10.83 7,343,656 -0.12(-1.14%)
Nov 13, 2006 10.53 11.10 10.53 10.95 12,243,713 +0.45(+4.27%)
Nov 10, 2006 10.42 10.60 10.30 10.50 3,832,940 +0.15(+1.49%)
Nov 09, 2006 10.58 10.65 10.30 10.35 6,679,923 -0.13(-1.23%)
Nov 08, 2006 10.52 10.68 9.981 10.48 6,944,693 -0.21(-1.93%)
Nov 07, 2006 10.46 10.86 10.44 10.69 12,412,459 +0.23(+2.19%)
Nov 06, 2006 9.956 10.47 9.889 10.46 8,705,676 +0.38(+3.78%)
Nov 03, 2006 9.732 10.16 9.719 10.08 7,749,852 +0.37(+3.80%)
Nov 02, 2006 9.396 9.747 9.396 9.707 4,689,124 +0.25(+2.63%)
Nov 01, 2006 9.742 9.804 9.373 9.458 5,896,058 -0.25(-2.61%)
Oct 31, 2006 9.928 10.03 9.662 9.712 3,550,893 -0.19(-1.91%)
Oct 30, 2006 9.958 9.973 9.699 9.901 5,874,363 -0.08(-0.82%)
Oct 27, 2006 10.14 10.18 9.876 9.983 4,242,350 -0.15(-1.52%)
Oct 26, 2006 10.30 10.30 10.02 10.14 4,422,747 -0.15(-1.45%)
Oct 25, 2006 10.14 10.51 10.09 10.29 6,475,419 +0.21(+2.05%)
Oct 24, 2006 10.02 10.13 9.981 10.08 4,248,778 +0.01(+0.15%)
Oct 23, 2006 9.956 10.18 9.834 10.07 6,125,472 +0.14(+1.43%)
Oct 20, 2006 10.03 10.03 9.889 9.923 2,267,220 -0.06(-0.65%)
Oct 19, 2006 10.02 10.09 9.911 9.988 3,336,345 -0.07(-0.67%)
Oct 18, 2006 10.19 10.27 9.921 10.06 4,672,250 +0.04(+0.37%)
Oct 17, 2006 10.22 10.27 9.891 10.02 5,086,480 -0.27(-2.61%)
Oct 16, 2006 10.12 10.38 10.12 10.29 6,255,246 +0.09(+0.85%)
Oct 13, 2006 10.08 10.45 10.03 10.20 7,696,415 +0.17(+1.71%)
Oct 12, 2006 9.986 10.08 9.851 10.03 7,135,135 +0.10(+1.05%)
Oct 11, 2006 9.894 10.09 9.861 9.923 4,187,708 -0.03(-0.32%)
Oct 10, 2006 10.02 10.03 9.874 9.956 6,077,259 -0.07(-0.74%)
Oct 09, 2006 10.06 10.32 9.836 10.03 10,328,047 -0.01(-0.15%)
Oct 06, 2006 9.709 10.08 9.635 10.05 21,754,548 +0.59(+6.29%)
Oct 05, 2006 9.289 9.732 9.239 9.451 16,470,796 +0.21(+2.26%)
Oct 04, 2006 8.993 9.274 8.993 9.241 12,522,144 +0.16(+1.75%)
Oct 03, 2006 8.776 9.144 8.736 9.082 6,761,483 +0.31(+3.49%)
Oct 02, 2006 8.928 9.060 8.756 8.776 9,366,999 -0.15(-1.73%)
Sep 29, 2006 9.196 9.224 8.861 8.930 12,532,188 -0.44(-4.73%)
Sep 28, 2006 9.336 9.610 9.334 9.373 7,996,542 +0.04(+0.40%)
Sep 27, 2006 9.508 9.585 9.217 9.336 8,181,761 -0.22(-2.29%)
Sep 26, 2006 9.396 9.632 9.378 9.555 9,256,913 +0.22(+2.37%)
Sep 25, 2006 8.836 9.403 8.825 9.334 7,028,262 +0.33(+3.68%)
Sep 22, 2006 9.157 9.167 8.915 9.003 7,388,253 -0.15(-1.69%)
Sep 21, 2006 8.836 9.174 8.701 9.157 9,184,593 +0.31(+3.55%)
Sep 20, 2006 8.612 8.868 8.587 8.843 5,480,622 +0.37(+4.32%)
Sep 19, 2006 8.572 8.649 8.263 8.477 7,214,686 -0.11(-1.28%)
Sep 18, 2006 8.791 8.861 8.542 8.587 5,344,420 -0.12(-1.43%)
Sep 15, 2006 8.696 8.831 8.639 8.711 3,356,836 +0.01(+0.17%)
Sep 14, 2006 8.716 8.786 8.642 8.696 4,688,722 -0.07(-0.79%)
Sep 13, 2006 8.761 8.896 8.657 8.766 5,375,357 +0.02(+0.28%)
Sep 12, 2006 8.331 8.841 8.318 8.741 10,288,673 +0.45(+5.47%)
Sep 11, 2006 8.238 8.288 8.136 8.288 3,498,663 -0.01(-0.09%)
Sep 08, 2006 8.313 8.388 8.228 8.296 2,300,969 -0.01(-0.12%)
Sep 07, 2006 8.216 8.385 8.116 8.306 5,452,900 +0.03(+0.33%)
Sep 06, 2006 8.470 8.624 8.067 8.278 7,599,186 -0.38(-4.40%)
Sep 05, 2006 8.452 8.694 8.408 8.659 4,667,830 +0.10(+1.13%)
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.