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 )

301.00 -0.38 (-0.13%)
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 232.50 234.19 229.22 230.02 5,031,263 -4.03(-1.72%)
Apr 29, 2021 237.01 237.36 231.87 234.05 4,144,990 -2.52(-1.06%)
Apr 28, 2021 234.69 238.02 233.22 236.57 4,279,006 +2.67(+1.14%)
Apr 27, 2021 235.15 235.59 231.61 233.90 3,448,842 -1.25(-0.53%)
Apr 26, 2021 233.74 235.49 232.12 235.15 3,463,673 +1.95(+0.84%)
Apr 23, 2021 232.64 235.18 231.45 233.21 5,455,617 +2.16(+0.93%)
Apr 22, 2021 229.70 233.59 228.71 231.05 4,981,679 +0.79(+0.34%)
Apr 21, 2021 226.81 230.49 226.37 230.26 4,027,359 +2.60(+1.14%)
Apr 20, 2021 229.70 231.15 226.59 227.66 4,083,955 -2.54(-1.10%)
Apr 19, 2021 230.53 231.90 228.57 230.20 4,260,359 -1.41(-0.61%)
Apr 16, 2021 233.69 233.69 229.59 231.61 5,095,347 -1.09(-0.47%)
Apr 15, 2021 229.57 232.78 229.20 232.70 5,076,865 +4.97(+2.18%)
Apr 14, 2021 232.55 232.84 227.36 227.72 4,622,911 -3.97(-1.72%)
Apr 13, 2021 228.70 233.19 228.20 231.70 5,403,039 +3.24(+1.42%)
Apr 12, 2021 229.22 229.55 226.85 228.46 6,212,614 -2.52(-1.09%)
Apr 09, 2021 224.04 231.01 223.34 230.98 7,328,761 +6.82(+3.04%)
Apr 08, 2021 222.71 225.42 222.16 224.16 6,175,654 +3.66(+1.66%)
Apr 07, 2021 221.67 222.39 219.10 220.50 4,408,510 -0.30(-0.14%)
Apr 06, 2021 219.53 221.26 217.97 220.80 5,455,145 +0.80(+0.36%)
Apr 05, 2021 219.32 221.55 218.64 220.00 5,559,861 +1.57(+0.72%)
Apr 01, 2021 213.32 218.64 213.09 218.44 7,773,641 +6.84(+3.23%)
Mar 31, 2021 210.16 213.39 209.84 211.59 6,845,277 +1.87(+0.89%)
Mar 30, 2021 208.37 211.01 207.08 209.73 4,723,090 -0.77(-0.37%)
Mar 29, 2021 208.74 211.38 205.72 210.50 5,692,436 +1.68(+0.80%)
Mar 26, 2021 205.37 209.14 204.50 208.82 7,342,679 +3.65(+1.78%)
Mar 25, 2021 205.90 207.90 204.10 205.17 7,982,282 -4.09(-1.95%)
Mar 24, 2021 214.85 215.00 209.14 209.26 4,621,833 -5.46(-2.54%)
Mar 23, 2021 214.48 217.15 214.05 214.72 4,582,119 -0.17(-0.08%)
Mar 22, 2021 211.20 216.70 211.09 214.89 5,007,645 +2.97(+1.40%)
Mar 19, 2021 209.54 212.47 208.80 211.92 7,097,659 +2.72(+1.30%)
Mar 18, 2021 210.43 211.10 208.13 209.21 5,588,359 -3.64(-1.71%)
Mar 17, 2021 213.24 214.53 210.59 212.84 5,810,374 -1.36(-0.63%)
Mar 16, 2021 214.56 216.41 213.20 214.20 5,317,008 +1.68(+0.79%)
Mar 15, 2021 211.57 212.66 209.23 212.52 5,746,343 +0.59(+0.28%)
Mar 12, 2021 213.17 213.57 209.03 211.93 6,122,587 -3.74(-1.73%)
Mar 11, 2021 214.72 217.88 214.07 215.67 6,433,267 +3.99(+1.88%)
Mar 10, 2021 214.40 215.87 211.49 211.68 7,190,588 +0.43(+0.20%)
Mar 09, 2021 211.90 215.51 210.90 211.25 9,736,075 +3.80(+1.83%)
Mar 08, 2021 213.34 214.62 207.30 207.45 9,578,163 -3.04(-1.44%)
Mar 05, 2021 209.74 212.07 202.96 210.49 11,420,799 +5.42(+2.64%)
Mar 04, 2021 206.57 208.82 201.25 205.06 12,801,476 -0.67(-0.33%)
Mar 03, 2021 212.55 213.04 205.13 205.73 11,455,617 -7.46(-3.50%)
Mar 02, 2021 218.12 218.31 213.06 213.19 10,210,892 -4.06(-1.87%)
Mar 01, 2021 219.61 219.91 214.75 217.26 14,011,537 +1.04(+0.48%)
Feb 26, 2021 229.05 230.20 216.06 216.22 20,399,512 -14.56(-6.31%)
Feb 25, 2021 238.22 240.04 229.47 230.78 8,716,326 -9.38(-3.90%)
Feb 24, 2021 235.22 241.19 231.21 240.16 6,126,158 +4.82(+2.05%)
Feb 23, 2021 234.62 238.65 228.71 235.33 8,647,271 -5.30(-2.20%)
Feb 22, 2021 243.94 244.20 240.07 240.64 5,053,174 -5.60(-2.28%)
Feb 19, 2021 247.68 249.06 245.66 246.24 4,653,671 -0.45(-0.18%)
Feb 18, 2021 245.65 247.69 242.25 246.69 4,158,155 -0.65(-0.26%)
Feb 17, 2021 247.94 249.18 245.18 247.34 5,896,579 -0.93(-0.37%)
Feb 16, 2021 244.68 250.90 243.48 248.27 10,840,459 +8.21(+3.42%)
Feb 12, 2021 240.64 241.25 238.60 240.06 4,320,036 -0.87(-0.36%)
Feb 11, 2021 238.62 242.57 238.27 240.93 6,082,047 +4.51(+1.91%)
Feb 10, 2021 237.14 237.91 233.66 236.41 5,538,028 +0.02(+0.01%)
Feb 09, 2021 239.25 239.77 235.93 236.39 5,151,314 -2.23(-0.93%)
Feb 08, 2021 239.20 240.79 236.82 238.62 4,338,636 +0.04(+0.02%)
Feb 05, 2021 238.84 239.05 236.10 238.58 5,026,457 +0.91(+0.38%)
Feb 04, 2021 235.21 237.92 235.16 237.67 4,766,246 +3.16(+1.35%)
Feb 03, 2021 234.69 235.69 231.96 234.51 5,360,073 +0.62(+0.27%)
Feb 02, 2021 231.17 235.64 231.08 233.89 7,136,618 +5.73(+2.51%)
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.