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
)
273.66
+1.53 (+0.56%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2009
10.48
10.76
10.41
10.69
10,812,389
+0.33(+3.23%)
Apr 29, 2009
10.16
10.47
10.11
10.35
5,516,188
+0.22(+2.19%)
Apr 28, 2009
10.02
10.21
9.947
10.13
4,867,718
-0.02(-0.17%)
Apr 27, 2009
9.860
10.27
9.752
10.15
7,843,524
+0.12(+1.19%)
Apr 24, 2009
9.892
10.11
9.777
10.03
8,289,698
+0.22(+2.27%)
Apr 23, 2009
9.890
9.905
9.500
9.807
10,178,999
-0.18(-1.80%)
Apr 22, 2009
9.655
10.17
9.533
9.987
9,885,697
+0.29(+3.04%)
Apr 21, 2009
9.181
9.697
9.176
9.692
8,017,167
+0.46(+5.03%)
Apr 20, 2009
9.363
9.363
9.016
9.228
8,132,517
-0.34(-3.57%)
Apr 17, 2009
9.428
9.685
9.423
9.570
5,588,751
+0.13(+1.35%)
Apr 16, 2009
9.445
9.508
9.121
9.443
5,603,870
+0.11(+1.23%)
Apr 15, 2009
9.395
9.403
9.171
9.328
3,711,490
-0.14(-1.48%)
Apr 14, 2009
9.453
9.732
9.405
9.468
8,181,365
-0.08(-0.86%)
Apr 13, 2009
9.637
9.722
9.450
9.550
10,818,069
+0.21(+2.27%)
Apr 09, 2009
9.078
9.360
8.926
9.338
9,414,290
+0.00(+0.05%)
Apr 08, 2009
9.268
9.450
9.203
9.333
6,930,233
+0.19(+2.08%)
Apr 07, 2009
9.168
9.368
9.046
9.143
8,117,754
+0.03(+0.38%)
Apr 06, 2009
9.148
9.255
8.908
9.108
6,139,461
-0.20(-2.12%)
Apr 03, 2009
8.521
9.308
8.521
9.305
14,254,604
+0.78(+9.14%)
Apr 02, 2009
8.284
8.729
8.284
8.526
9,083,842
+0.36(+4.47%)
Apr 01, 2009
7.805
8.214
7.490
8.162
13,777,602
-0.01(-0.12%)
Mar 31, 2009
8.152
8.369
8.057
8.172
8,246,406
+0.04(+0.49%)
Mar 30, 2009
8.392
8.421
8.059
8.132
6,944,920
-0.78(-8.79%)
Mar 26, 2009
8.601
8.958
8.551
8.916
9,396,290
+0.40(+4.66%)
Mar 25, 2009
8.349
8.519
7.992
8.519
14,358,251
-0.20(-2.29%)
Mar 24, 2009
9.033
9.131
8.616
8.719
12,150,763
-0.53(-5.70%)
Mar 23, 2009
9.061
9.245
9.006
9.245
9,961,616
+0.57(+6.53%)
Mar 20, 2009
8.938
8.988
8.586
8.679
16,133,844
-0.19(-2.19%)
Mar 19, 2009
8.861
8.996
8.761
8.873
9,409,079
+0.14(+1.61%)
Mar 18, 2009
8.379
8.843
8.352
8.733
12,265,465
+0.25(+2.99%)
Mar 17, 2009
8.159
8.479
8.032
8.479
7,610,909
+0.42(+5.24%)
Mar 16, 2009
8.209
8.277
7.932
8.057
10,569,304
-0.13(-1.59%)
Mar 13, 2009
8.454
8.459
8.010
8.187
0
-0.27(-3.16%)
Mar 12, 2009
8.421
8.481
8.017
8.454
11,811,693
+0.13(+1.59%)
Mar 11, 2009
8.189
8.454
8.149
8.322
15,970,711
+0.21(+2.59%)
Mar 10, 2009
7.840
8.134
7.757
8.112
17,029,932
+0.40(+5.18%)
Mar 09, 2009
7.428
7.870
7.415
7.712
12,877,888
+0.20(+2.73%)
Mar 06, 2009
7.543
7.665
7.211
7.508
0
-0.01(-0.20%)
Mar 05, 2009
7.360
7.732
7.333
7.523
11,591,738
+0.03(+0.37%)
Mar 04, 2009
7.173
7.643
7.148
7.495
12,793,150
+0.67(+9.88%)
Mar 02, 2009
6.871
6.981
6.749
6.821
9,225,471
-0.17(-2.43%)
Feb 27, 2009
6.978
7.320
6.888
6.991
0
-0.14(-1.93%)
Feb 26, 2009
7.041
7.161
6.516
7.128
32,995,946
+0.11(+1.57%)
Feb 25, 2009
6.859
7.046
6.771
7.018
28,088,300
+0.16(+2.33%)
Feb 24, 2009
6.424
6.936
6.352
6.859
14,195,819
+0.37(+5.65%)
Feb 23, 2009
6.629
6.644
6.369
6.492
16,074,422
-0.01(-0.19%)
Feb 20, 2009
6.379
6.536
6.289
6.504
16,851,112
+0.03(+0.46%)
Feb 19, 2009
6.564
6.611
6.412
6.474
14,287,507
+0.04(+0.62%)
Feb 18, 2009
6.586
6.586
6.419
6.434
12,326,561
-0.04(-0.66%)
Feb 17, 2009
6.639
6.639
6.402
6.477
10,886,034
-0.23(-3.43%)
Feb 13, 2009
6.744
6.821
6.619
6.706
11,296,829
-0.05(-0.81%)
Feb 12, 2009
6.721
6.776
6.549
6.761
9,442,198
-0.04(-0.55%)
Feb 11, 2009
6.784
6.991
6.619
6.799
13,389,271
+0.09(+1.42%)
Feb 10, 2009
7.218
7.263
6.614
6.704
21,529,710
-0.52(-7.16%)
Feb 09, 2009
7.191
7.480
7.178
7.221
9,284,468
-0.03(-0.41%)
Feb 06, 2009
7.473
7.490
6.906
7.251
29,745,356
-0.42(-5.47%)
Feb 05, 2009
7.188
7.775
7.121
7.670
10,551,493
+0.35(+4.74%)
Feb 04, 2009
7.495
7.573
7.223
7.323
9,067,641
-0.17(-2.23%)
Feb 03, 2009
6.789
7.540
6.789
7.490
18,904,002
+0.84(+12.61%)
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
.