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
)
268.94
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 30, 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 (%)
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%)
Jan 03, 2007
9.131
9.218
8.898
9.006
4,282,787
-0.09(-1.04%)
Dec 29, 2006
9.163
9.248
9.058
9.101
2,512,878
-0.08(-0.84%)
Dec 28, 2006
9.178
9.225
9.078
9.178
1,763,901
-0.05(-0.54%)
Dec 27, 2006
9.111
9.255
9.111
9.228
4,369,300
+0.15(+1.71%)
Dec 26, 2006
8.963
9.098
8.963
9.073
2,296,195
+0.07(+0.80%)
Dec 22, 2006
9.203
9.233
8.978
9.001
4,344,467
-0.20(-2.20%)
Dec 21, 2006
9.310
9.340
9.126
9.203
7,957,981
-0.11(-1.21%)
Dec 20, 2006
9.328
9.488
9.313
9.315
5,522,004
-0.00(-0.03%)
Dec 19, 2006
9.438
9.438
9.163
9.318
8,132,609
-0.18(-1.92%)
Dec 18, 2006
9.972
10.07
9.500
9.500
5,532,017
-0.47(-4.73%)
Dec 15, 2006
9.987
10.03
9.887
9.972
2,964,267
-0.00(-0.05%)
Dec 14, 2006
9.830
9.987
9.817
9.977
4,045,677
+0.20(+2.02%)
Dec 13, 2006
10.04
10.13
9.710
9.780
5,427,080
-0.22(-2.20%)
Dec 12, 2006
9.675
10.21
9.675
9.999
11,759,341
+0.37(+3.89%)
Dec 11, 2006
9.622
9.672
9.528
9.625
2,828,089
+0.01(+0.05%)
Dec 08, 2006
9.438
9.642
9.403
9.620
3,641,951
+0.13(+1.34%)
Dec 07, 2006
9.555
9.558
9.448
9.493
4,301,211
-0.06(-0.65%)
Dec 06, 2006
9.533
9.602
9.395
9.555
4,100,149
+0.01(+0.10%)
Dec 05, 2006
9.635
9.735
9.508
9.545
3,456,108
-0.07(-0.75%)
Dec 04, 2006
9.468
9.682
9.463
9.617
5,028,159
+0.04(+0.44%)
Dec 01, 2006
9.592
9.720
9.500
9.575
5,351,782
-0.16(-1.67%)
Nov 30, 2006
9.825
9.875
9.717
9.737
6,676,710
-0.04(-0.38%)
Nov 29, 2006
9.827
9.842
9.640
9.775
5,959,775
-0.05(-0.51%)
Nov 28, 2006
10.02
10.02
9.727
9.825
4,744,589
-0.20(-1.99%)
Nov 27, 2006
10.32
10.33
10.01
10.02
3,627,532
-0.25(-2.45%)
Nov 24, 2006
10.29
10.33
10.23
10.28
1,086,217
-0.06(-0.63%)
Nov 22, 2006
10.47
10.49
10.27
10.34
4,966,078
-0.07(-0.67%)
Nov 21, 2006
10.36
10.47
10.34
10.41
4,183,457
+0.04(+0.41%)
Nov 20, 2006
10.24
10.45
10.24
10.37
7,370,014
-0.05(-0.46%)
Nov 17, 2006
10.48
10.56
10.35
10.42
3,346,766
-0.06(-0.60%)
Nov 16, 2006
10.23
10.75
10.15
10.48
12,403,782
-0.10(-0.99%)
Nov 15, 2006
10.87
10.99
10.50
10.58
10,417,991
-0.28(-2.55%)
Nov 14, 2006
10.96
10.99
10.71
10.86
7,320,750
-0.12(-1.14%)
Nov 13, 2006
10.57
11.13
10.57
10.99
12,205,523
+0.45(+4.27%)
Nov 10, 2006
10.46
10.63
10.33
10.54
3,820,984
+0.15(+1.49%)
Nov 09, 2006
10.61
10.68
10.33
10.38
6,659,087
-0.13(-1.24%)
Nov 08, 2006
10.55
10.72
10.01
10.51
6,923,031
-0.21(-1.93%)
Nov 07, 2006
10.49
10.90
10.47
10.72
12,373,742
+0.23(+2.19%)
Nov 06, 2006
9.987
10.51
9.920
10.49
8,678,522
+0.38(+3.78%)
Nov 03, 2006
9.762
10.19
9.750
10.11
7,725,678
+0.37(+3.79%)
Nov 02, 2006
9.425
9.777
9.425
9.737
4,674,498
+0.25(+2.63%)
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
.