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
Markets:
Overview
News
Currencies
International
Treasuries

Salesforce (NY:CRM)

202.11 +0.72 (+0.36%)
Official Closing Price Updated: 7:00 PM EST, Mar 6, 2026 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 06, 2026 200.79 202.96 197.37 202.11 9,657,408 +0.72(+0.36%)
Mar 05, 2026 194.36 204.42 194.24 201.39 15,850,696 +8.31(+4.30%)
Mar 04, 2026 195.10 196.47 192.10 193.08 11,573,460 -2.97(-1.51%)
Mar 03, 2026 190.75 198.67 189.58 196.05 13,201,300 +3.10(+1.61%)
Mar 02, 2026 192.50 195.94 190.68 192.95 9,971,052 -1.84(-0.94%)
Feb 27, 2026 191.91 195.92 189.93 194.79 16,346,552 -4.68(-2.35%)
Feb 26, 2026 196.76 201.03 191.33 199.47 26,639,096 +7.72(+4.03%)
Feb 25, 2026 183.00 192.60 182.26 191.75 21,531,288 +6.33(+3.41%)
Feb 24, 2026 177.64 188.67 176.28 185.42 15,526,052 +7.26(+4.07%)
Feb 23, 2026 181.27 182.47 174.57 178.16 15,484,482 -7.00(-3.78%)
Feb 20, 2026 185.32 191.73 183.73 185.16 10,816,220 -0.13(-0.07%)
Feb 19, 2026 186.60 186.95 183.23 185.29 9,551,134 -2.50(-1.33%)
Feb 18, 2026 183.88 188.14 181.87 187.79 9,849,349 +3.50(+1.90%)
Feb 17, 2026 190.97 193.00 183.17 184.29 13,687,751 -5.43(-2.86%)
Feb 13, 2026 186.44 193.45 184.30 189.72 14,822,981 +4.29(+2.31%)
Feb 12, 2026 185.96 188.32 180.24 185.43 16,836,948 +0.43(+0.23%)
Feb 11, 2026 193.15 193.66 181.81 185.00 16,336,586 -8.45(-4.37%)
Feb 10, 2026 191.90 199.10 190.75 193.45 13,389,350 -0.58(-0.30%)
Feb 09, 2026 189.30 195.20 185.73 194.03 12,102,290 +2.68(+1.40%)
Feb 06, 2026 191.63 194.60 187.12 191.35 13,652,657 +1.38(+0.73%)
Feb 05, 2026 193.99 199.56 188.79 189.97 21,932,446 -9.47(-4.75%)
Feb 04, 2026 193.31 200.67 187.28 199.44 23,000,388 +3.06(+1.56%)
Feb 03, 2026 205.00 205.56 193.11 196.38 20,200,404 -14.43(-6.85%)
Feb 02, 2026 214.35 216.89 209.80 210.81 7,941,645 -1.48(-0.70%)
Jan 30, 2026 214.16 215.55 211.03 212.29 11,090,434 -1.79(-0.84%)
Jan 29, 2026 216.67 217.28 208.78 214.08 18,531,688 -13.88(-6.09%)
Jan 28, 2026 229.39 231.86 227.67 227.96 8,438,466 -0.57(-0.25%)
Jan 27, 2026 231.94 235.74 226.27 228.53 9,832,459 -0.87(-0.38%)
Jan 26, 2026 229.43 230.95 227.59 229.40 7,214,443 +1.35(+0.59%)
Jan 23, 2026 226.78 230.85 226.65 228.05 10,105,225 -0.04(-0.02%)
Jan 22, 2026 222.24 228.72 221.11 228.09 9,469,466 +6.51(+2.94%)
Jan 21, 2026 220.15 223.39 218.96 221.58 12,606,995 +1.51(+0.69%)
Jan 20, 2026 223.54 227.94 219.35 220.07 13,030,625 -7.04(-3.10%)
Jan 16, 2026 232.95 232.95 226.44 227.11 13,902,659 -6.42(-2.75%)
Jan 15, 2026 237.02 238.84 231.67 233.53 11,489,921 -6.04(-2.52%)
Jan 14, 2026 239.18 242.24 236.46 239.57 10,146,361 -1.49(-0.62%)
Jan 13, 2026 257.66 260.91 240.35 241.06 13,648,922 -18.34(-7.07%)
Jan 12, 2026 259.00 261.56 255.77 259.40 4,926,274 -0.54(-0.21%)
Jan 09, 2026 260.00 261.02 256.51 259.94 5,179,085 -0.59(-0.23%)
Jan 08, 2026 264.40 265.20 260.41 260.53 5,240,937 -5.59(-2.10%)
Jan 07, 2026 263.50 267.82 263.50 266.12 5,974,727 +3.22(+1.22%)
Jan 06, 2026 255.20 263.55 255.00 262.90 6,101,676 +6.64(+2.59%)
Jan 05, 2026 253.62 259.59 252.31 256.26 6,419,172 +2.64(+1.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.