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
)
275.17
-3.80 (-1.36%)
Official Closing Price
Updated: 6:30 PM EDT, May 9, 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 (%)
Jun 30, 2009
9.725
9.775
9.475
9.530
7,295,301
-0.18(-1.90%)
Jun 29, 2009
9.737
9.750
9.580
9.715
4,192,613
+0.00(+0.00%)
Jun 26, 2009
9.885
9.922
9.615
9.715
5,060,005
-0.22(-2.19%)
Jun 25, 2009
9.770
9.940
9.746
9.932
5,734,765
+0.13(+1.38%)
Jun 24, 2009
9.548
9.862
9.488
9.797
8,747,896
+0.36(+3.78%)
Jun 23, 2009
9.358
9.473
9.083
9.440
9,319,622
+0.13(+1.37%)
Jun 22, 2009
9.790
9.790
9.313
9.313
8,446,347
-0.65(-6.54%)
Jun 19, 2009
10.05
10.17
9.912
9.964
6,215,008
-0.06(-0.62%)
Jun 18, 2009
10.20
10.20
9.865
10.03
4,920,170
-0.08(-0.84%)
Jun 17, 2009
10.02
10.27
9.940
10.11
5,202,871
+0.13(+1.35%)
Jun 16, 2009
10.27
10.28
9.954
9.977
7,062,481
-0.17(-1.65%)
Jun 15, 2009
10.24
10.29
10.02
10.14
5,313,151
-0.24(-2.33%)
Jun 12, 2009
10.38
10.39
10.09
10.39
4,574,463
+0.00(+0.00%)
Jun 11, 2009
9.987
10.42
9.987
10.39
10,745,674
+0.41(+4.08%)
Jun 10, 2009
9.984
10.04
9.832
9.979
15,273,810
+0.10(+0.99%)
Jun 09, 2009
9.740
9.977
9.667
9.882
8,368,245
+0.22(+2.25%)
Jun 08, 2009
9.640
9.702
9.605
9.665
9,979,026
-0.10(-1.07%)
Jun 05, 2009
9.910
9.987
9.755
9.770
11,784,357
-0.03(-0.36%)
Jun 04, 2009
9.842
10.02
9.690
9.805
12,491,568
-0.00(-0.03%)
Jun 03, 2009
9.747
9.817
9.570
9.807
9,523,396
+0.00(+0.05%)
Jun 02, 2009
9.907
9.977
9.747
9.802
6,472,119
-0.13(-1.31%)
Jun 01, 2009
9.577
9.967
9.577
9.932
8,051,311
+0.46(+4.82%)
May 29, 2009
9.373
9.488
9.218
9.475
8,597,396
+0.04(+0.48%)
May 28, 2009
9.133
9.528
9.063
9.430
11,809,638
+0.32(+3.48%)
May 27, 2009
9.328
9.418
9.066
9.113
9,239,818
-0.25(-2.67%)
May 26, 2009
9.103
9.483
8.771
9.363
11,095,319
+0.34(+3.73%)
May 22, 2009
9.058
9.310
8.764
9.026
36,569,848
-0.87(-8.83%)
May 21, 2009
10.03
10.09
9.792
9.900
14,327,367
-0.15(-1.54%)
May 20, 2009
10.31
10.50
9.994
10.05
7,215,393
-0.19(-1.83%)
May 19, 2009
10.07
10.36
9.959
10.24
9,723,353
+0.15(+1.53%)
May 18, 2009
10.12
10.35
9.930
10.09
7,130,442
+0.05(+0.50%)
May 15, 2009
9.987
10.23
9.912
10.04
5,818,478
+0.11(+1.08%)
May 14, 2009
9.777
10.02
9.670
9.930
6,885,202
+0.19(+1.95%)
May 13, 2009
10.06
10.10
9.655
9.740
6,805,558
-0.46(-4.55%)
May 12, 2009
10.42
10.43
10.08
10.20
5,514,193
-0.10(-0.97%)
May 11, 2009
10.04
10.47
10.03
10.30
6,639,289
+0.06(+0.56%)
May 08, 2009
10.42
10.55
10.15
10.25
6,901,187
-0.03(-0.34%)
May 07, 2009
11.07
11.07
10.23
10.28
10,197,451
-0.67(-6.13%)
May 06, 2009
11.26
11.36
10.87
10.95
8,192,199
-0.26(-2.29%)
May 05, 2009
10.89
11.24
10.77
11.21
11,636,433
+0.32(+2.91%)
May 04, 2009
10.48
10.89
10.48
10.89
8,843,485
+0.55(+5.36%)
May 01, 2009
10.53
10.67
10.28
10.34
5,617,688
-0.35(-3.27%)
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%)
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
.