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 (%)
Jan 31, 2005
3.361
3.426
3.338
3.421
1,609,299
+0.06(+1.78%)
Jan 28, 2005
3.408
3.446
3.338
3.361
1,977,379
-0.04(-1.17%)
Jan 27, 2005
3.448
3.493
3.333
3.401
2,008,219
-0.04(-1.30%)
Jan 26, 2005
3.431
3.468
3.391
3.446
2,732,765
+0.02(+0.51%)
Jan 25, 2005
3.446
3.508
3.421
3.428
3,510,579
-0.04(-1.22%)
Jan 24, 2005
3.608
3.638
3.446
3.470
4,593,592
-0.14(-3.81%)
Jan 21, 2005
3.655
3.678
3.518
3.608
7,153,732
-0.04(-1.09%)
Jan 20, 2005
3.743
3.743
3.645
3.648
4,055,290
-0.09(-2.54%)
Jan 19, 2005
3.758
3.793
3.710
3.743
1,844,005
-0.01(-0.40%)
Jan 18, 2005
3.720
3.783
3.658
3.758
2,511,276
+0.01(+0.33%)
Jan 14, 2005
3.808
3.820
3.673
3.745
3,810,971
-0.06(-1.64%)
Jan 13, 2005
3.808
3.915
3.758
3.808
4,382,517
+0.04(+0.99%)
Jan 12, 2005
3.745
3.857
3.673
3.770
18,653,134
-0.33(-8.04%)
Jan 11, 2005
4.239
4.244
4.087
4.100
2,879,756
-0.14(-3.30%)
Jan 10, 2005
4.244
4.389
4.232
4.239
3,793,348
-0.14(-3.25%)
Jan 07, 2005
4.477
4.492
4.342
4.382
4,614,019
-0.04(-0.96%)
Jan 06, 2005
4.482
4.544
4.369
4.424
6,637,058
-0.06(-1.28%)
Jan 05, 2005
4.190
4.489
4.172
4.482
12,181,091
+0.40(+9.72%)
Jan 04, 2005
4.132
4.170
4.027
4.085
2,846,914
-0.06(-1.45%)
Jan 03, 2005
4.097
4.239
4.097
4.145
3,708,838
-0.08(-2.01%)
Dec 31, 2004
4.157
4.269
4.157
4.229
1,437,475
+0.02(+0.47%)
Dec 30, 2004
4.247
4.269
4.175
4.210
3,420,862
-0.08(-1.81%)
Dec 29, 2004
4.244
4.294
4.200
4.287
2,128,777
-0.00(-0.06%)
Dec 28, 2004
4.352
4.412
4.244
4.289
3,363,187
-0.05(-1.09%)
Dec 27, 2004
4.182
4.344
4.167
4.337
6,703,144
+0.19(+4.58%)
Dec 23, 2004
4.060
4.182
4.060
4.147
5,622,535
+0.09(+2.22%)
Dec 22, 2004
3.957
4.107
3.957
4.057
6,788,055
+0.04(+0.93%)
Dec 21, 2004
3.808
4.042
3.808
4.020
15,024,801
+0.22(+5.92%)
Dec 20, 2004
3.670
3.845
3.645
3.795
38,882,724
-0.22(-5.59%)
Dec 17, 2004
4.092
4.092
3.895
4.020
2,900,984
-0.07(-1.71%)
Dec 16, 2004
4.065
4.120
4.062
4.090
1,604,493
+0.02(+0.61%)
Dec 15, 2004
4.095
4.110
4.007
4.065
1,512,373
-0.01(-0.37%)
Dec 14, 2004
4.007
4.187
3.975
4.080
1,652,555
+0.06(+1.49%)
Dec 13, 2004
4.012
4.070
3.960
4.020
1,151,902
+0.04(+1.13%)
Dec 10, 2004
4.035
4.115
3.972
3.975
1,938,929
-0.08(-2.09%)
Dec 09, 2004
3.970
4.122
3.940
4.060
2,351,467
+0.08(+2.14%)
Dec 08, 2004
4.007
4.030
3.960
3.975
2,118,764
-0.03(-0.81%)
Dec 07, 2004
4.130
4.135
3.960
4.007
2,878,955
-0.12(-3.02%)
Dec 06, 2004
4.195
4.195
4.090
4.132
1,246,826
-0.02(-0.48%)
Dec 03, 2004
4.227
4.227
4.112
4.152
1,046,565
-0.09(-2.12%)
Dec 02, 2004
4.239
4.249
4.100
4.242
2,933,026
+0.01(+0.30%)
Dec 01, 2004
4.362
4.407
4.197
4.229
2,314,219
-0.13(-2.98%)
Nov 30, 2004
4.372
4.512
4.329
4.359
2,280,575
-0.01(-0.23%)
Nov 29, 2004
4.429
4.457
4.369
4.369
1,550,022
-0.06(-1.30%)
Nov 26, 2004
4.469
4.469
4.357
4.427
515,071
-0.07(-1.50%)
Nov 24, 2004
4.494
4.554
4.444
4.494
908,785
+0.00(+0.11%)
Nov 23, 2004
4.399
4.499
4.377
4.489
1,106,243
+0.09(+2.04%)
Nov 22, 2004
4.432
4.519
4.367
4.399
873,139
-0.03(-0.73%)
Nov 19, 2004
4.544
4.606
4.257
4.432
3,156,918
-0.02(-0.39%)
Nov 18, 2004
4.744
4.744
4.322
4.449
9,445,122
-0.75(-14.49%)
Nov 17, 2004
5.193
5.231
5.061
5.203
1,595,681
+0.06(+1.21%)
Nov 16, 2004
5.193
5.293
5.068
5.141
2,567,349
-0.05(-1.01%)
Nov 15, 2004
5.013
5.193
4.993
5.193
2,124,772
+0.20(+4.00%)
Nov 12, 2004
5.043
5.056
4.869
4.993
557,126
-0.00(-0.10%)
Nov 11, 2004
4.876
5.028
4.856
4.998
1,008,515
+0.12(+2.51%)
Nov 10, 2004
4.906
4.906
4.809
4.876
780,217
+0.00(+0.00%)
Nov 09, 2004
4.919
5.006
4.771
4.876
1,938,128
-0.22(-4.26%)
Nov 08, 2004
5.208
5.208
5.058
5.093
1,015,725
-0.11(-2.21%)
Nov 05, 2004
5.201
5.333
5.131
5.208
1,576,857
+0.07(+1.36%)
Nov 04, 2004
5.393
5.425
5.118
5.138
1,400,226
-0.27(-5.03%)
Nov 03, 2004
5.545
5.668
5.368
5.410
1,921,707
-0.07(-1.32%)
Nov 02, 2004
5.618
5.618
5.435
5.483
3,033,557
+0.06(+1.20%)
Nov 01, 2004
5.118
5.493
5.093
5.418
3,217,797
+0.34(+6.79%)
Oct 29, 2004
5.018
5.073
4.846
5.073
1,801,950
+0.04(+0.84%)
Oct 28, 2004
4.819
5.143
4.744
5.031
2,504,066
+0.22(+4.57%)
Oct 27, 2004
4.619
4.891
4.532
4.811
1,925,311
+0.20(+4.44%)
Oct 26, 2004
4.519
4.606
4.442
4.606
477,422
+0.07(+1.65%)
Oct 25, 2004
4.382
4.584
4.382
4.532
1,057,379
+0.19(+4.31%)
Oct 22, 2004
4.619
4.639
4.307
4.344
1,142,690
-0.25(-5.43%)
Oct 21, 2004
4.537
4.664
4.504
4.594
723,343
+0.06(+1.38%)
Oct 20, 2004
4.527
4.559
4.469
4.532
761,793
-0.02(-0.44%)
Oct 19, 2004
4.582
4.604
4.524
4.552
623,213
-0.01(-0.33%)
Oct 18, 2004
4.469
4.569
4.407
4.567
693,705
+0.08(+1.72%)
Oct 15, 2004
4.509
4.554
4.394
4.489
948,036
-0.00(-0.06%)
Oct 14, 2004
4.619
4.681
4.457
4.492
1,048,567
-0.13(-2.76%)
Oct 13, 2004
4.644
4.801
4.596
4.619
1,730,257
+0.03(+0.60%)
Oct 12, 2004
4.494
4.591
4.412
4.591
898,372
+0.05(+1.16%)
Oct 11, 2004
4.404
4.582
4.394
4.539
1,066,190
+0.14(+3.18%)
Oct 08, 2004
4.609
4.609
4.362
4.399
2,532,103
-0.22(-4.76%)
Oct 07, 2004
4.469
4.699
4.397
4.619
5,894,890
+0.31(+7.25%)
Oct 06, 2004
4.219
4.307
4.117
4.307
1,435,472
+0.09(+2.07%)
Oct 05, 2004
4.214
4.274
4.145
4.219
1,362,577
+0.01(+0.18%)
Oct 04, 2004
4.282
4.454
4.135
4.212
3,157,319
+0.05(+1.32%)
Oct 01, 2004
3.902
4.190
3.875
4.157
2,618,215
+0.25(+6.53%)
Sep 30, 2004
3.932
3.972
3.900
3.902
4,527,106
-0.03(-0.76%)
Sep 29, 2004
3.758
3.962
3.758
3.932
1,702,621
+0.19(+5.00%)
Sep 28, 2004
3.875
3.880
3.688
3.745
1,865,233
-0.15(-3.78%)
Sep 27, 2004
3.995
4.012
3.872
3.892
1,381,802
-0.11(-2.81%)
Sep 24, 2004
3.985
4.207
3.945
4.005
2,799,652
+0.08(+2.10%)
Sep 23, 2004
4.012
4.012
3.907
3.922
1,119,059
-0.09(-2.24%)
Sep 22, 2004
4.070
4.070
3.947
4.012
2,079,512
-0.07(-1.77%)
Sep 21, 2004
4.007
4.219
4.007
4.085
2,330,240
+0.09(+2.19%)
Sep 20, 2004
3.932
4.020
3.917
3.997
597,980
+0.08(+2.17%)
Sep 17, 2004
4.045
4.047
3.705
3.912
4,493,462
-0.15(-3.63%)
Sep 16, 2004
4.082
4.117
4.010
4.060
2,521,689
-0.02(-0.49%)
Sep 15, 2004
3.975
4.279
3.920
4.080
4,152,617
+0.11(+2.70%)
Sep 14, 2004
3.795
4.017
3.745
3.972
2,054,680
+0.18(+4.67%)
Sep 13, 2004
3.595
3.870
3.595
3.795
4,350,876
+0.24(+6.67%)
Sep 10, 2004
3.283
3.570
3.283
3.558
2,798,851
+0.27(+8.20%)
Sep 09, 2004
3.306
3.321
3.238
3.288
2,532,503
-0.02(-0.53%)
Sep 08, 2004
3.328
3.328
3.283
3.306
550,718
-0.05(-1.41%)
Sep 07, 2004
3.436
3.436
3.346
3.353
1,194,758
-0.08(-2.33%)
Sep 03, 2004
3.470
3.480
3.401
3.433
925,207
-0.03(-1.01%)
Sep 02, 2004
3.316
3.488
3.316
3.468
1,000,104
+0.14(+4.20%)
Sep 01, 2004
3.296
3.328
3.286
3.328
513,469
+0.08(+2.54%)
Aug 31, 2004
3.296
3.308
3.171
3.246
875,542
-0.04(-1.29%)
Aug 30, 2004
3.301
3.311
3.261
3.288
606,791
+0.00(+0.15%)
Aug 27, 2004
3.246
3.298
3.221
3.283
464,205
+0.06(+1.94%)
Aug 26, 2004
3.238
3.246
3.198
3.221
471,815
-0.01(-0.46%)
Aug 25, 2004
3.196
3.258
3.121
3.236
1,202,368
+0.05(+1.49%)
Aug 24, 2004
3.146
3.191
3.101
3.188
1,073,800
+0.07(+2.16%)
Aug 23, 2004
3.171
3.233
3.086
3.121
1,129,073
-0.02(-0.79%)
Aug 20, 2004
3.121
3.296
2.969
3.146
4,040,070
+0.11(+3.53%)
Aug 19, 2004
2.984
3.058
2.921
3.039
1,312,111
+0.05(+1.84%)
Aug 18, 2004
2.721
3.034
2.667
2.984
1,699,817
+0.24(+8.93%)
Aug 17, 2004
2.467
2.744
2.467
2.739
2,971,877
+0.31(+12.86%)
Aug 16, 2004
2.397
2.459
2.247
2.427
2,174,036
+0.03(+1.36%)
Aug 13, 2004
2.494
2.509
2.364
2.394
2,499,260
-0.10(-4.00%)
Aug 12, 2004
2.676
2.679
2.477
2.494
1,580,061
-0.16(-5.93%)
Aug 11, 2004
2.734
2.734
2.644
2.652
625,215
-0.09(-3.45%)
Aug 10, 2004
2.746
2.756
2.716
2.746
734,157
+0.00(+0.09%)
Aug 09, 2004
2.734
2.759
2.711
2.744
1,123,065
+0.05(+2.04%)
Aug 06, 2004
2.721
2.746
2.674
2.689
1,799,547
-0.03(-1.19%)
Aug 05, 2004
2.994
2.994
2.667
2.721
3,034,358
-0.27(-9.02%)
Aug 04, 2004
3.029
3.034
2.984
2.991
2,750,388
-0.04(-1.24%)
Aug 03, 2004
3.196
3.268
2.994
3.029
2,948,246
-0.17(-5.31%)
Aug 02, 2004
3.241
3.266
3.138
3.198
1,299,295
-0.05(-1.54%)
Jul 30, 2004
3.236
3.296
3.133
3.248
816,264
+0.01(+0.39%)
Jul 29, 2004
3.246
3.333
3.233
3.236
909,186
-0.01(-0.23%)
Jul 28, 2004
3.258
3.301
3.146
3.243
1,536,804
-0.04(-1.14%)
Jul 27, 2004
3.341
3.353
3.271
3.281
752,181
-0.03(-1.05%)
Jul 26, 2004
3.383
3.383
3.216
3.316
1,287,679
+0.06(+1.84%)
Jul 23, 2004
3.233
3.371
3.183
3.256
1,676,587
+0.01(+0.46%)
Jul 22, 2004
2.884
3.291
2.821
3.241
9,837,634
+0.32(+10.94%)
Jul 21, 2004
4.020
4.020
2.759
2.921
25,491,656
-1.07(-26.88%)
Jul 16, 2004
3.845
4.095
3.735
3.995
3,283,083
+0.16(+4.30%)
Jul 15, 2004
3.932
3.945
3.730
3.830
1,808,359
-0.08(-1.98%)
Jul 14, 2004
4.007
4.007
3.890
3.907
2,369,090
-0.11(-2.67%)
Jul 13, 2004
4.180
4.180
4.015
4.015
1,676,186
-0.17(-4.00%)
Jul 12, 2004
4.145
4.202
4.032
4.182
781,819
+0.09(+2.13%)
Jul 09, 2004
3.980
4.137
3.970
4.095
597,579
+0.16(+4.19%)
Jul 08, 2004
4.072
4.072
3.910
3.930
2,182,046
-0.14(-3.49%)
Jul 07, 2004
4.219
4.219
4.007
4.072
1,789,935
-0.17(-4.06%)
Jul 06, 2004
4.227
4.244
4.115
4.244
1,218,389
+0.00(+0.12%)
Jul 02, 2004
4.020
4.239
4.007
4.239
994,497
+0.24(+5.93%)
Jul 01, 2004
4.015
4.045
3.970
4.002
1,757,092
-0.01(-0.25%)
Jun 30, 2004
4.095
4.229
4.002
4.012
2,090,327
-0.08(-2.01%)
Jun 29, 2004
3.995
4.170
3.952
4.095
2,114,758
+0.10(+2.50%)
Jun 28, 2004
3.995
4.047
3.854
3.995
2,273,766
+0.05(+1.27%)
Jun 25, 2004
4.122
4.182
3.942
3.945
6,718,765
-0.24(-5.73%)
Jun 24, 2004
4.382
4.417
4.120
4.185
8,898,809
-0.11(-2.56%)
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
.