Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Salesforce (NY: CRM )

274.29 +1.15 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 29, 2009 9.373 9.488 9.218 9.475 8,597,396 +0.04(+0.48%)
May 28, 2009 9.133 9.528 9.063 9.430 11,809,638 +0.32(+3.48%)
May 27, 2009 9.328 9.418 9.066 9.113 9,239,818 -0.25(-2.67%)
May 26, 2009 9.103 9.483 8.771 9.363 11,095,319 +0.34(+3.73%)
May 22, 2009 9.058 9.310 8.764 9.026 36,569,848 -0.87(-8.83%)
May 21, 2009 10.03 10.09 9.792 9.900 14,327,367 -0.15(-1.54%)
May 20, 2009 10.31 10.50 9.994 10.05 7,215,393 -0.19(-1.83%)
May 19, 2009 10.07 10.36 9.959 10.24 9,723,353 +0.15(+1.53%)
May 18, 2009 10.12 10.35 9.930 10.09 7,130,442 +0.05(+0.50%)
May 15, 2009 9.987 10.23 9.912 10.04 5,818,478 +0.11(+1.08%)
May 14, 2009 9.777 10.02 9.670 9.930 6,885,202 +0.19(+1.95%)
May 13, 2009 10.06 10.10 9.655 9.740 6,805,558 -0.46(-4.55%)
May 12, 2009 10.42 10.43 10.08 10.20 5,514,193 -0.10(-0.97%)
May 11, 2009 10.04 10.47 10.03 10.30 6,639,289 +0.06(+0.56%)
May 08, 2009 10.42 10.55 10.15 10.25 6,901,187 -0.03(-0.34%)
May 07, 2009 11.07 11.07 10.23 10.28 10,197,451 -0.67(-6.13%)
May 06, 2009 11.26 11.36 10.87 10.95 8,192,199 -0.26(-2.29%)
May 05, 2009 10.89 11.24 10.77 11.21 11,636,433 +0.32(+2.91%)
May 04, 2009 10.48 10.89 10.48 10.89 8,843,485 +0.55(+5.36%)
May 01, 2009 10.53 10.67 10.28 10.34 5,617,688 -0.35(-3.27%)
Apr 30, 2009 10.48 10.76 10.41 10.69 10,812,389 +0.33(+3.23%)
Apr 29, 2009 10.16 10.47 10.11 10.35 5,516,188 +0.22(+2.19%)
Apr 28, 2009 10.02 10.21 9.947 10.13 4,867,718 -0.02(-0.17%)
Apr 27, 2009 9.860 10.27 9.752 10.15 7,843,524 +0.12(+1.19%)
Apr 24, 2009 9.892 10.11 9.777 10.03 8,289,698 +0.22(+2.27%)
Apr 23, 2009 9.890 9.905 9.500 9.807 10,178,999 -0.18(-1.80%)
Apr 22, 2009 9.655 10.17 9.533 9.987 9,885,697 +0.29(+3.04%)
Apr 21, 2009 9.181 9.697 9.176 9.692 8,017,167 +0.46(+5.03%)
Apr 20, 2009 9.363 9.363 9.016 9.228 8,132,517 -0.34(-3.57%)
Apr 17, 2009 9.428 9.685 9.423 9.570 5,588,751 +0.13(+1.35%)
Apr 16, 2009 9.445 9.508 9.121 9.443 5,603,870 +0.11(+1.23%)
Apr 15, 2009 9.395 9.403 9.171 9.328 3,711,490 -0.14(-1.48%)
Apr 14, 2009 9.453 9.732 9.405 9.468 8,181,365 -0.08(-0.86%)
Apr 13, 2009 9.637 9.722 9.450 9.550 10,818,069 +0.21(+2.27%)
Apr 09, 2009 9.078 9.360 8.926 9.338 9,414,290 +0.00(+0.05%)
Apr 08, 2009 9.268 9.450 9.203 9.333 6,930,233 +0.19(+2.08%)
Apr 07, 2009 9.168 9.368 9.046 9.143 8,117,754 +0.03(+0.38%)
Apr 06, 2009 9.148 9.255 8.908 9.108 6,139,461 -0.20(-2.12%)
Apr 03, 2009 8.521 9.308 8.521 9.305 14,254,604 +0.78(+9.14%)
Apr 02, 2009 8.284 8.729 8.284 8.526 9,083,842 +0.36(+4.47%)
Apr 01, 2009 7.805 8.214 7.490 8.162 13,777,602 -0.01(-0.12%)
Mar 31, 2009 8.152 8.369 8.057 8.172 8,246,406 +0.04(+0.49%)
Mar 30, 2009 8.392 8.421 8.059 8.132 6,944,920 -0.78(-8.79%)
Mar 26, 2009 8.601 8.958 8.551 8.916 9,396,290 +0.40(+4.66%)
Mar 25, 2009 8.349 8.519 7.992 8.519 14,358,251 -0.20(-2.29%)
Mar 24, 2009 9.033 9.131 8.616 8.719 12,150,763 -0.53(-5.70%)
Mar 23, 2009 9.061 9.245 9.006 9.245 9,961,616 +0.57(+6.53%)
Mar 20, 2009 8.938 8.988 8.586 8.679 16,133,844 -0.19(-2.19%)
Mar 19, 2009 8.861 8.996 8.761 8.873 9,409,079 +0.14(+1.61%)
Mar 18, 2009 8.379 8.843 8.352 8.733 12,265,465 +0.25(+2.99%)
Mar 17, 2009 8.159 8.479 8.032 8.479 7,610,909 +0.42(+5.24%)
Mar 16, 2009 8.209 8.277 7.932 8.057 10,569,304 -0.13(-1.59%)
Mar 13, 2009 8.454 8.459 8.010 8.187 0 -0.27(-3.16%)
Mar 12, 2009 8.421 8.481 8.017 8.454 11,811,693 +0.13(+1.59%)
Mar 11, 2009 8.189 8.454 8.149 8.322 15,970,711 +0.21(+2.59%)
Mar 10, 2009 7.840 8.134 7.757 8.112 17,029,932 +0.40(+5.18%)
Mar 09, 2009 7.428 7.870 7.415 7.712 12,877,888 +0.20(+2.73%)
Mar 06, 2009 7.543 7.665 7.211 7.508 0 -0.01(-0.20%)
Mar 05, 2009 7.360 7.732 7.333 7.523 11,591,738 +0.03(+0.37%)
Mar 04, 2009 7.173 7.643 7.148 7.495 12,793,150 +0.67(+9.88%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.