Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Salesforce
(NY:
CRM
)
285.61
+0.93 (+0.33%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2006
9.959
10.06
9.692
9.742
3,539,818
-0.19(-1.91%)
Oct 30, 2006
9.989
10.00
9.730
9.932
5,856,039
-0.08(-0.82%)
Oct 27, 2006
10.17
10.21
9.907
10.01
4,229,117
-0.15(-1.52%)
Oct 26, 2006
10.34
10.34
10.05
10.17
4,408,952
-0.15(-1.45%)
Oct 25, 2006
10.17
10.54
10.12
10.32
6,455,221
+0.21(+2.05%)
Oct 24, 2006
10.05
10.16
10.01
10.11
4,235,525
+0.02(+0.15%)
Oct 23, 2006
9.987
10.22
9.865
10.10
6,106,366
+0.14(+1.43%)
Oct 20, 2006
10.06
10.06
9.920
9.954
2,260,148
-0.06(-0.65%)
Oct 19, 2006
10.05
10.12
9.942
10.02
3,325,939
-0.07(-0.67%)
Oct 18, 2006
10.22
10.30
9.952
10.09
4,657,676
+0.04(+0.37%)
Oct 17, 2006
10.26
10.30
9.922
10.05
5,070,615
-0.27(-2.61%)
Oct 16, 2006
10.15
10.41
10.15
10.32
6,235,735
+0.09(+0.85%)
Oct 13, 2006
10.11
10.48
10.06
10.23
7,672,409
+0.17(+1.71%)
Oct 12, 2006
10.02
10.11
9.882
10.06
7,112,879
+0.10(+1.05%)
Oct 11, 2006
9.925
10.12
9.892
9.954
4,174,646
-0.03(-0.32%)
Oct 10, 2006
10.05
10.06
9.905
9.987
6,058,303
-0.07(-0.74%)
Oct 09, 2006
10.09
10.35
9.867
10.06
10,295,832
-0.01(-0.15%)
Oct 06, 2006
9.740
10.11
9.665
10.08
21,686,692
+0.60(+6.29%)
Oct 05, 2006
9.318
9.762
9.268
9.480
16,419,420
+0.21(+2.26%)
Oct 04, 2006
9.021
9.303
9.021
9.270
12,483,085
+0.16(+1.75%)
Oct 03, 2006
8.803
9.173
8.763
9.111
6,740,393
+0.31(+3.49%)
Oct 02, 2006
8.956
9.088
8.784
8.803
9,337,782
-0.15(-1.73%)
Sep 29, 2006
9.225
9.253
8.888
8.958
12,493,098
-0.44(-4.73%)
Sep 28, 2006
9.365
9.640
9.363
9.403
7,971,599
+0.04(+0.40%)
Sep 27, 2006
9.538
9.615
9.245
9.365
8,156,240
-0.22(-2.29%)
Sep 26, 2006
9.425
9.662
9.408
9.585
9,228,039
+0.22(+2.37%)
Sep 25, 2006
8.863
9.433
8.853
9.363
7,006,340
+0.33(+3.68%)
Sep 22, 2006
9.185
9.195
8.943
9.031
7,365,208
-0.15(-1.69%)
Sep 21, 2006
8.863
9.203
8.729
9.185
9,155,945
+0.31(+3.55%)
Sep 20, 2006
8.639
8.896
8.614
8.871
5,463,527
+0.37(+4.32%)
Sep 19, 2006
8.599
8.676
8.289
8.504
7,192,182
-0.11(-1.28%)
Sep 18, 2006
8.818
8.888
8.569
8.614
5,327,750
-0.12(-1.43%)
Sep 15, 2006
8.724
8.858
8.666
8.739
3,346,365
+0.01(+0.17%)
Sep 14, 2006
8.744
8.813
8.669
8.724
4,674,097
-0.07(-0.80%)
Sep 13, 2006
8.789
8.923
8.684
8.794
5,358,590
+0.02(+0.28%)
Sep 12, 2006
8.357
8.868
8.344
8.769
10,256,580
+0.45(+5.47%)
Sep 11, 2006
8.264
8.314
8.162
8.314
3,487,750
-0.01(-0.09%)
Sep 08, 2006
8.339
8.414
8.254
8.322
2,293,792
-0.01(-0.12%)
Sep 07, 2006
8.242
8.412
8.142
8.332
5,435,891
+0.03(+0.33%)
Sep 06, 2006
8.496
8.651
8.092
8.304
7,575,482
-0.38(-4.40%)
Sep 05, 2006
8.479
8.721
8.434
8.686
4,653,270
+0.10(+1.13%)
Sep 01, 2006
8.671
8.734
8.554
8.589
3,218,599
-0.02(-0.23%)
Aug 31, 2006
8.649
8.764
8.576
8.609
4,539,922
-0.06(-0.75%)
Aug 30, 2006
8.649
8.729
8.506
8.674
3,903,091
+0.03(+0.32%)
Aug 29, 2006
8.471
8.649
8.409
8.646
5,435,891
+0.18(+2.09%)
Aug 28, 2006
8.289
8.514
8.289
8.469
3,682,804
+0.09(+1.07%)
Aug 25, 2006
8.364
8.461
8.259
8.379
4,573,967
-0.04(-0.53%)
Aug 24, 2006
8.419
8.486
8.219
8.424
4,716,553
+0.00(+0.00%)
Aug 23, 2006
8.426
8.726
8.352
8.424
10,833,333
+0.12(+1.47%)
Aug 22, 2006
8.239
8.456
8.222
8.302
9,659,401
+0.08(+1.03%)
Aug 21, 2006
8.099
8.287
8.034
8.217
8,273,193
+0.01(+0.18%)
Aug 18, 2006
8.402
8.636
8.142
8.202
19,736,948
-0.21(-2.52%)
Aug 17, 2006
8.102
8.546
7.870
8.414
54,908,432
+1.34(+19.00%)
Aug 16, 2006
7.148
7.166
6.916
7.071
18,558,610
-0.08(-1.08%)
Aug 15, 2006
6.776
7.148
6.721
7.148
9,020,968
+0.48(+7.23%)
Aug 14, 2006
6.654
6.729
6.586
6.666
13,802,406
+0.17(+2.69%)
Aug 11, 2006
6.624
6.626
6.447
6.492
8,439,810
-0.13(-2.00%)
Aug 10, 2006
6.217
6.744
6.159
6.624
10,613,846
+0.41(+6.55%)
Aug 09, 2006
6.219
6.359
6.164
6.217
3,912,704
+0.06(+0.97%)
Aug 08, 2006
6.397
6.397
6.105
6.157
7,473,349
-0.25(-3.90%)
Aug 07, 2006
6.502
6.502
6.357
6.407
4,523,501
-0.12(-1.87%)
Aug 04, 2006
6.654
6.791
6.404
6.529
5,831,207
-0.09(-1.32%)
Aug 03, 2006
6.349
6.741
6.304
6.616
7,118,486
+0.29(+4.62%)
Aug 02, 2006
6.202
6.429
6.202
6.324
4,353,679
+0.13(+2.14%)
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
.