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 )

271.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Mar 30, 2007 10.71 10.85 10.62 10.69 3,615,516 -0.06(-0.56%)
Mar 29, 2007 10.75 10.82 10.64 10.75 3,400,035 +0.03(+0.26%)
Mar 28, 2007 10.66 10.85 10.55 10.72 3,342,760 +0.04(+0.37%)
Mar 27, 2007 10.74 10.81 10.67 10.68 3,691,351 -0.06(-0.54%)
Mar 26, 2007 10.74 10.80 10.62 10.74 3,418,059 -0.07(-0.65%)
Mar 23, 2007 10.82 10.90 10.78 10.81 2,748,385 -0.04(-0.34%)
Mar 22, 2007 10.85 10.92 10.74 10.85 3,423,666 -0.01(-0.05%)
Mar 21, 2007 10.76 11.00 10.72 10.85 3,860,636 +0.09(+0.81%)
Mar 20, 2007 10.66 10.81 10.60 10.77 3,313,987 +0.11(+1.03%)
Mar 19, 2007 10.52 10.68 10.44 10.66 3,658,773 +0.26(+2.52%)
Mar 16, 2007 10.39 10.46 10.33 10.39 2,600,592 -0.03(-0.26%)
Mar 15, 2007 10.48 10.55 10.31 10.42 4,467,780 -0.06(-0.60%)
Mar 14, 2007 10.56 10.60 10.18 10.48 6,730,797 -0.04(-0.40%)
Mar 13, 2007 10.82 10.82 10.52 10.53 5,500,776 -0.29(-2.68%)
Mar 12, 2007 10.76 10.89 10.64 10.82 3,335,952 +0.09(+0.81%)
Mar 09, 2007 10.89 10.96 10.69 10.73 7,344,782 -0.18(-1.63%)
Mar 08, 2007 10.79 11.06 10.75 10.91 6,304,625 +0.24(+2.22%)
Mar 07, 2007 10.77 10.84 10.63 10.67 5,333,758 -0.10(-0.97%)
Mar 06, 2007 10.56 10.83 10.54 10.77 5,997,023 +0.39(+3.80%)
Mar 05, 2007 10.44 10.71 10.31 10.38 6,259,366 -0.27(-2.51%)
Mar 02, 2007 10.97 11.14 10.59 10.65 7,672,409 -0.43(-3.88%)
Mar 01, 2007 10.50 11.12 10.50 11.08 13,650,128 +0.28(+2.59%)
Feb 28, 2007 11.24 11.24 10.75 10.80 13,289,737 -0.44(-3.91%)
Feb 27, 2007 11.45 11.58 11.02 11.24 7,697,642 -0.47(-4.05%)
Feb 26, 2007 11.73 11.86 11.63 11.71 9,481,653 -0.13(-1.14%)
Feb 23, 2007 11.77 11.87 11.71 11.84 5,267,271 +0.07(+0.64%)
Feb 22, 2007 11.41 12.11 11.30 11.77 20,879,638 -0.21(-1.79%)
Feb 21, 2007 12.36 12.36 11.94 11.98 13,326,986 -0.37(-2.99%)
Feb 20, 2007 12.48 12.59 12.33 12.35 9,202,005 -0.04(-0.30%)
Feb 16, 2007 12.39 12.47 12.33 12.39 6,049,492 +0.00(+0.04%)
Feb 15, 2007 12.48 12.49 12.31 12.39 8,985,722 -0.07(-0.54%)
Feb 14, 2007 12.21 12.52 12.18 12.45 10,241,537 +0.35(+2.87%)
Feb 13, 2007 11.86 12.22 11.86 12.11 7,635,240 +0.27(+2.32%)
Feb 12, 2007 11.68 11.89 11.62 11.83 5,598,688 +0.09(+0.81%)
Feb 09, 2007 11.85 11.98 11.68 11.74 6,397,145 -0.17(-1.45%)
Feb 08, 2007 11.91 11.98 11.67 11.91 7,395,247 +0.00(+0.02%)
Feb 07, 2007 11.78 12.02 11.75 11.91 11,011,966 +0.15(+1.25%)
Feb 06, 2007 11.78 11.89 11.64 11.76 10,740,412 -0.01(-0.06%)
Feb 05, 2007 11.67 11.82 11.49 11.77 5,624,137 +0.09(+0.81%)
Feb 02, 2007 11.39 11.72 11.34 11.67 8,901,212 +0.33(+2.95%)
Feb 01, 2007 11.04 11.38 11.04 11.34 10,444,025 +0.39(+3.60%)
Jan 31, 2007 10.74 11.00 10.60 10.94 5,619,331 +0.22(+2.05%)
Jan 30, 2007 10.70 10.86 10.69 10.72 5,340,567 +0.11(+1.08%)
Jan 29, 2007 10.54 10.77 10.46 10.61 5,260,863 +0.06(+0.62%)
Jan 26, 2007 10.50 10.67 10.48 10.54 4,742,587 +0.09(+0.84%)
Jan 25, 2007 10.59 10.59 10.37 10.46 6,476,849 -0.13(-1.27%)
Jan 24, 2007 10.33 10.68 10.33 10.59 9,313,750 +0.28(+2.76%)
Jan 23, 2007 10.28 10.34 10.24 10.31 6,076,727 +0.02(+0.19%)
Jan 22, 2007 10.41 10.46 10.19 10.29 6,403,153 -0.10(-0.98%)
Jan 19, 2007 10.35 10.40 10.20 10.39 5,065,408 +0.04(+0.39%)
Jan 18, 2007 10.62 10.63 10.19 10.35 6,812,087 -0.30(-2.81%)
Jan 17, 2007 10.75 10.85 10.60 10.65 5,246,044 -0.16(-1.50%)
Jan 16, 2007 10.66 11.07 10.56 10.81 9,867,673 +0.22(+2.07%)
Jan 12, 2007 10.51 10.75 10.41 10.59 6,457,624 +0.17(+1.63%)
Jan 11, 2007 10.03 10.65 9.987 10.42 10,953,490 +0.38(+3.75%)
Jan 10, 2007 9.937 10.05 9.882 10.04 3,580,270 +0.07(+0.68%)
Jan 09, 2007 9.984 10.09 9.845 9.977 5,002,526 +0.01(+0.08%)
Jan 08, 2007 9.887 9.984 9.765 9.969 4,820,689 +0.10(+1.04%)
Jan 05, 2007 9.363 9.979 9.263 9.867 11,633,977 +0.41(+4.33%)
Jan 04, 2007 8.991 9.458 8.876 9.458 6,438,800 +0.45(+5.02%)
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.