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 (%)
Dec 31, 2021 253.34 255.36 252.51 253.01 3,183,381 -1.19(-0.47%)
Dec 30, 2021 254.17 256.76 253.34 254.20 2,961,217 +0.79(+0.31%)
Dec 29, 2021 254.87 255.30 252.00 253.41 2,603,117 -0.91(-0.36%)
Dec 28, 2021 258.58 259.63 253.81 254.32 3,308,294 -2.84(-1.10%)
Dec 27, 2021 252.27 257.29 252.12 257.16 3,547,502 +5.14(+2.04%)
Dec 23, 2021 250.12 253.19 248.23 252.02 3,786,435 +0.34(+0.13%)
Dec 22, 2021 252.30 252.30 248.41 251.68 5,003,031 +0.25(+0.10%)
Dec 21, 2021 246.90 251.89 244.17 251.43 5,451,128 +5.32(+2.16%)
Dec 20, 2021 248.79 250.43 245.41 246.12 5,603,674 -5.70(-2.26%)
Dec 17, 2021 250.13 252.78 245.70 251.81 12,230,543 -0.19(-0.07%)
Dec 16, 2021 258.85 260.19 251.10 252.00 6,587,553 -6.89(-2.66%)
Dec 15, 2021 253.72 259.04 250.79 258.89 6,511,477 +4.43(+1.74%)
Dec 14, 2021 260.84 260.99 252.18 254.46 7,258,460 -10.12(-3.83%)
Dec 13, 2021 264.62 269.36 263.44 264.58 3,641,670 -0.27(-0.10%)
Dec 10, 2021 264.92 269.37 263.27 264.85 3,495,547 +1.70(+0.65%)
Dec 09, 2021 264.86 265.50 261.48 263.15 3,981,928 -1.98(-0.75%)
Dec 08, 2021 267.12 267.31 263.40 265.13 4,604,028 -0.68(-0.25%)
Dec 07, 2021 264.30 268.94 262.44 265.81 7,429,303 +8.20(+3.18%)
Dec 06, 2021 254.97 258.08 249.60 257.61 7,151,675 +0.43(+0.17%)
Dec 03, 2021 260.39 260.59 250.59 257.18 8,983,758 -2.87(-1.10%)
Dec 02, 2021 251.70 261.42 251.03 260.05 12,256,232 +9.66(+3.86%)
Dec 01, 2021 270.06 275.72 250.35 250.39 30,862,936 -33.31(-11.74%)
Nov 30, 2021 294.88 297.95 282.15 283.70 13,563,771 -11.73(-3.97%)
Nov 29, 2021 288.24 297.07 283.44 295.43 8,235,082 +12.47(+4.41%)
Nov 26, 2021 283.24 286.30 281.79 282.95 4,213,919 -4.94(-1.72%)
Nov 24, 2021 284.78 288.17 281.95 287.89 5,114,083 -2.24(-0.77%)
Nov 23, 2021 292.35 295.16 287.04 290.13 6,459,659 -5.40(-1.83%)
Nov 22, 2021 300.51 304.14 295.41 295.53 4,494,650 -4.31(-1.44%)
Nov 19, 2021 304.36 304.65 299.77 299.84 4,780,039 -1.81(-0.60%)
Nov 18, 2021 304.81 305.63 301.57 301.65 4,462,863 -5.01(-1.63%)
Nov 17, 2021 306.42 308.53 305.89 306.66 3,877,784 +0.93(+0.30%)
Nov 16, 2021 302.74 306.22 301.38 305.73 2,979,839 +1.59(+0.52%)
Nov 15, 2021 305.54 306.40 301.89 304.14 3,611,312 -1.16(-0.38%)
Nov 12, 2021 303.15 305.86 300.30 305.30 3,820,625 +3.65(+1.21%)
Nov 11, 2021 300.17 304.40 300.17 301.64 2,692,584 +3.30(+1.10%)
Nov 10, 2021 305.21 298.35 4,368,552 -10.00(-3.24%)
Nov 09, 2021 308.63 310.37 305.86 308.34 3,139,097 -0.25(-0.08%)
Nov 08, 2021 305.84 310.01 304.55 308.59 3,909,914 +2.70(+0.88%)
Nov 05, 2021 307.14 310.02 302.00 305.89 4,702,791 -0.79(-0.26%)
Nov 04, 2021 302.16 307.05 301.06 306.68 3,849,256 +5.13(+1.70%)
Nov 03, 2021 302.61 302.61 296.87 301.55 3,274,175 -0.06(-0.02%)
Nov 02, 2021 300.39 302.10 298.09 301.61 4,204,534 +0.19(+0.06%)
Nov 01, 2021 300.17 303.07 298.39 301.42 3,841,261 +3.06(+1.02%)
Oct 29, 2021 296.68 299.45 294.96 298.37 4,270,728 +1.30(+0.44%)
Oct 28, 2021 293.77 297.49 292.23 297.06 3,465,033 +3.21(+1.09%)
Oct 27, 2021 295.22 297.87 293.79 293.85 3,755,782 +0.04(+0.01%)
Oct 26, 2021 294.47 293.81 3,618,541 +1.19(+0.40%)
Oct 25, 2021 292.00 293.83 290.43 292.62 3,006,438 +1.35(+0.46%)
Oct 22, 2021 287.72 291.70 286.91 291.27 2,940,043 +2.74(+0.95%)
Oct 21, 2021 288.19 290.29 287.00 288.53 2,837,744 -0.28(-0.10%)
Oct 20, 2021 291.81 294.10 286.68 288.81 4,507,077 -2.24(-0.77%)
Oct 19, 2021 290.81 294.22 290.07 291.05 3,646,158 +0.64(+0.22%)
Oct 18, 2021 289.50 291.95 287.43 290.41 5,186,093 +0.04(+0.01%)
Oct 15, 2021 291.20 291.58 288.04 290.37 5,143,950 +1.63(+0.57%)
Oct 14, 2021 284.74 289.36 283.40 288.74 5,459,220 +5.58(+1.97%)
Oct 13, 2021 278.76 283.84 277.37 283.15 6,603,937 +5.39(+1.94%)
Oct 12, 2021 275.20 279.51 274.80 277.77 5,996,058 +5.23(+1.92%)
Oct 11, 2021 270.58 275.05 270.58 272.54 2,703,229 +1.26(+0.47%)
Oct 08, 2021 274.32 275.70 271.07 271.28 2,695,198 -2.09(-0.76%)
Oct 07, 2021 275.68 278.26 272.87 273.37 5,397,999 -0.69(-0.25%)
Oct 06, 2021 268.48 274.27 266.32 274.05 4,764,737 +3.48(+1.29%)
Oct 05, 2021 270.91 272.34 269.83 270.57 4,067,835 +0.91(+0.34%)
Oct 04, 2021 274.00 274.00 264.96 269.66 6,421,508 -4.38(-1.60%)
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.