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:

Salesforce (NY: CRM )

210.76 USD +5.43 (+2.64%)
Official Closing Price Updated: 7:42 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 210.01 212.35 203.22 210.76 11,396,058 +5.43(+2.64%)
Mar 04, 2021 206.84 209.09 201.51 205.33 12,784,776 -0.67(-0.33%)
Mar 03, 2021 212.83 213.32 205.40 206.00 11,440,672 -7.47(-3.50%)
Mar 02, 2021 218.40 218.60 213.34 213.47 10,197,571 -4.07(-1.87%)
Mar 01, 2021 219.90 220.20 215.03 217.54 13,993,258 +1.04(+0.48%)
Feb 26, 2021 229.35 230.50 216.34 216.50 20,372,900 -14.58(-6.31%)
Feb 25, 2021 238.53 240.35 229.77 231.08 8,704,955 -9.39(-3.90%)
Feb 24, 2021 235.53 241.50 231.51 240.47 6,118,166 +4.83(+2.05%)
Feb 23, 2021 234.93 238.96 229.01 235.64 8,635,990 -5.31(-2.20%)
Feb 22, 2021 244.26 244.52 240.38 240.95 5,046,582 -5.61(-2.28%)
Feb 19, 2021 248.00 249.39 245.98 246.56 4,647,600 -0.45(-0.18%)
Feb 18, 2021 245.97 248.01 242.57 247.01 4,152,731 -0.65(-0.26%)
Feb 17, 2021 248.26 249.50 245.50 247.66 5,888,887 -0.93(-0.37%)
Feb 16, 2021 245.00 251.23 243.80 248.59 10,826,317 +8.22(+3.42%)
Feb 12, 2021 240.95 241.56 238.91 240.37 4,314,400 -0.87(-0.36%)
Feb 11, 2021 238.93 242.89 238.58 241.24 6,074,113 +4.52(+1.91%)
Feb 10, 2021 237.45 238.22 233.96 236.72 5,530,804 +0.02(+0.01%)
Feb 09, 2021 239.56 240.08 236.24 236.70 5,144,594 -2.23(-0.93%)
Feb 08, 2021 239.51 241.11 237.13 238.93 4,332,976 +0.04(+0.02%)
Feb 05, 2021 239.15 239.36 236.41 238.89 5,019,900 +0.91(+0.38%)
Feb 04, 2021 235.52 238.23 235.47 237.98 4,760,028 +3.16(+1.35%)
Feb 03, 2021 235.00 236.00 232.26 234.82 5,353,081 +0.62(+0.26%)
Feb 02, 2021 231.47 235.95 231.38 234.20 7,127,308 +5.74(+2.51%)
Feb 01, 2021 227.21 229.90 224.74 228.46 5,680,598 +2.90(+1.29%)
Jan 29, 2021 224.99 228.79 223.02 225.56 6,472,900 -0.94(-0.42%)
Jan 28, 2021 225.00 229.60 225.00 226.50 7,236,054 +1.72(+0.77%)
Jan 27, 2021 223.70 227.81 221.58 224.78 7,619,054 -1.48(-0.65%)
Jan 26, 2021 227.80 227.91 224.54 226.26 4,998,511 +0.34(+0.15%)
Jan 25, 2021 229.69 230.30 221.32 225.92 8,205,859 +0.15(+0.07%)
Jan 22, 2021 224.90 227.79 223.75 225.77 10,186,000 +3.60(+1.62%)
Jan 21, 2021 223.69 224.74 220.82 222.17 6,785,029 -1.27(-0.57%)
Jan 20, 2021 221.99 224.64 219.97 223.44 9,839,297 +6.68(+3.08%)
Jan 19, 2021 215.35 217.28 213.70 216.76 7,730,923 +3.62(+1.70%)
Jan 15, 2021 216.17 217.87 212.99 213.14 8,525,500 -2.46(-1.14%)
Jan 14, 2021 218.23 219.50 215.55 215.60 6,529,988 -2.58(-1.18%)
Jan 13, 2021 217.00 218.90 215.53 218.18 6,835,005 +2.66(+1.23%)
Jan 12, 2021 218.00 218.30 214.09 215.52 10,728,091 -2.73(-1.25%)
Jan 11, 2021 219.63 220.58 216.23 218.25 7,199,130 -3.79(-1.71%)
Jan 08, 2021 220.00 222.32 219.22 222.04 7,301,700 +4.06(+1.86%)
Jan 07, 2021 217.03 220.66 216.50 217.98 8,427,546 +1.83(+0.85%)
Jan 06, 2021 218.00 220.46 215.78 216.15 9,774,322 -5.37(-2.42%)
Jan 05, 2021 219.49 223.00 217.99 221.52 8,647,963 +1.21(+0.55%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.