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 )

276.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 30, 2009 6.951 7.011 6.616 6.644 0 -0.25(-3.59%)
Jan 29, 2009 7.276 7.276 6.849 6.891 8,068,922 -0.45(-6.09%)
Jan 28, 2009 7.018 7.473 7.016 7.338 12,063,482 +0.50(+7.26%)
Jan 27, 2009 6.871 6.953 6.666 6.841 7,335,417 -0.02(-0.36%)
Jan 26, 2009 6.791 7.131 6.724 6.866 9,285,373 +0.10(+1.51%)
Jan 23, 2009 6.469 6.884 6.469 6.764 6,087,037 +0.15(+2.30%)
Jan 22, 2009 6.704 6.724 6.499 6.611 7,381,710 -0.27(-3.95%)
Jan 21, 2009 6.764 6.908 6.449 6.884 9,253,264 +0.37(+5.75%)
Jan 20, 2009 6.961 7.081 6.467 6.509 11,454,059 -0.51(-7.32%)
Jan 16, 2009 7.088 7.098 6.561 7.023 13,033,507 +0.11(+1.59%)
Jan 15, 2009 7.026 7.176 6.759 6.913 11,614,816 -0.04(-0.61%)
Jan 14, 2009 7.333 7.333 6.814 6.956 11,351,357 -0.44(-5.97%)
Jan 13, 2009 7.550 7.795 7.236 7.398 12,013,212 -0.30(-3.95%)
Jan 12, 2009 7.840 7.862 7.608 7.702 3,718,795 -0.17(-2.16%)
Jan 09, 2009 8.149 8.187 7.670 7.872 6,393,961 -0.34(-4.19%)
Jan 08, 2009 8.062 8.239 7.852 8.217 4,787,141 +0.23(+2.84%)
Jan 07, 2009 8.426 8.476 7.925 7.990 5,654,697 -0.65(-7.51%)
Jan 06, 2009 8.521 8.796 8.274 8.639 5,948,103 +0.31(+3.75%)
Jan 05, 2009 8.372 8.574 8.242 8.327 7,454,380 -0.17(-1.97%)
Jan 02, 2009 8.015 8.539 7.902 8.494 0 +0.50(+6.28%)
Jan 01, 2009 7.702 8.119 7.697 7.992 0 +0.00(+0.00%)
Dec 31, 2008 7.702 8.119 7.697 7.992 5,374,267 +0.26(+3.39%)
Dec 30, 2008 7.790 7.822 7.640 7.730 4,304,035 +0.01(+0.10%)
Dec 29, 2008 7.772 7.842 7.563 7.722 2,695,612 -0.12(-1.56%)
Dec 26, 2008 7.897 7.897 7.635 7.845 1,628,300 -0.03(-0.41%)
Dec 24, 2008 7.875 7.932 7.795 7.877 969,480 -0.01(-0.09%)
Dec 23, 2008 8.010 8.104 7.832 7.885 5,277,240 +0.12(+1.58%)
Dec 22, 2008 8.072 8.074 7.540 7.762 4,963,387 -0.30(-3.75%)
Dec 19, 2008 8.164 8.409 7.937 8.064 8,867,520 +0.04(+0.47%)
Dec 18, 2008 8.304 8.429 7.860 8.027 8,788,097 -0.26(-3.10%)
Dec 17, 2008 8.089 8.434 8.015 8.284 6,027,499 +0.11(+1.41%)
Dec 16, 2008 7.785 8.169 7.670 8.169 6,821,839 +0.55(+7.24%)
Dec 15, 2008 8.015 8.015 7.440 7.618 5,578,421 -0.36(-4.51%)
Dec 12, 2008 7.740 8.000 7.500 7.977 6,975,660 +0.11(+1.40%)
Dec 11, 2008 8.644 8.644 7.792 7.867 7,144,628 -0.77(-8.88%)
Dec 10, 2008 8.369 8.691 8.157 8.634 8,238,199 +0.31(+3.72%)
Dec 09, 2008 8.521 9.101 8.239 8.324 15,315,496 -0.37(-4.31%)
Dec 08, 2008 8.097 8.706 8.094 8.699 15,896,738 +0.92(+11.81%)
Dec 05, 2008 7.111 7.842 7.038 7.780 12,006,091 +0.62(+8.69%)
Dec 04, 2008 7.772 8.052 6.998 7.158 12,522,721 -0.76(-9.64%)
Dec 03, 2008 7.505 8.002 6.896 7.922 21,494,802 +0.66(+9.15%)
Dec 02, 2008 6.541 7.271 6.374 7.258 21,149,840 +0.53(+7.87%)
Dec 01, 2008 6.811 6.856 6.524 6.729 15,228,843 -0.42(-5.84%)
Nov 28, 2008 7.298 7.300 6.884 7.146 3,039,237 -0.07(-0.93%)
Nov 26, 2008 6.422 7.295 6.382 7.213 12,852,555 +0.73(+11.24%)
Nov 25, 2008 6.846 6.888 6.184 6.484 12,990,367 -0.15(-2.33%)
Nov 24, 2008 5.810 6.816 5.673 6.639 21,252,778 +1.07(+19.13%)
Nov 21, 2008 6.374 6.487 5.198 5.573 34,810,700 -0.13(-2.23%)
Nov 20, 2008 5.418 6.249 5.405 5.700 19,499,674 +0.22(+3.96%)
Nov 19, 2008 5.902 6.032 5.473 5.483 17,616,086 -0.46(-7.73%)
Nov 18, 2008 6.317 6.561 5.725 5.942 16,360,776 -0.45(-6.99%)
Nov 17, 2008 6.499 6.644 6.312 6.389 8,128,151 -0.20(-3.07%)
Nov 14, 2008 6.584 6.971 6.531 6.591 10,658,192 -0.24(-3.58%)
Nov 13, 2008 6.092 6.836 5.937 6.836 13,740,606 +0.76(+12.54%)
Nov 12, 2008 6.594 6.594 6.057 6.075 9,803,029 -0.61(-9.11%)
Nov 11, 2008 6.898 6.913 6.422 6.684 11,085,734 -0.39(-5.47%)
Nov 10, 2008 7.363 7.403 6.926 7.071 7,594,247 -0.06(-0.84%)
Nov 07, 2008 7.148 7.208 6.938 7.131 5,683,678 +0.05(+0.74%)
Nov 06, 2008 7.243 7.540 7.008 7.078 6,867,992 -0.36(-4.87%)
Nov 05, 2008 7.877 7.877 7.333 7.440 9,465,601 -0.43(-5.49%)
Nov 04, 2008 7.847 8.027 7.715 7.872 7,024,684 +0.23(+3.07%)
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.