Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Salesforce (NY: CRM )

285.61 +0.93 (+0.33%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	10.94	11.03	10.80	10.82	4,267,635	-0.10(-0.89%)
Jul 30, 2009	10.82	11.11	10.82	10.92	6,538,886	+0.13(+1.25%)
Jul 29, 2009	10.79	10.88	10.67	10.78	4,252,455	-0.09(-0.85%)
Jul 28, 2009	10.78	11.00	10.74	10.88	6,460,364	-0.21(-1.89%)
Jul 27, 2009	11.24	11.26	11.06	11.09	4,359,463	-0.18(-1.62%)
Jul 24, 2009	10.89	11.28	10.89	11.27	7,558,444	+0.24(+2.17%)
Jul 23, 2009	10.62	11.06	10.55	11.03	6,151,020	+0.42(+4.00%)
Jul 22, 2009	10.43	10.63	10.28	10.60	5,093,765	+0.16(+1.58%)
Jul 21, 2009	10.42	10.49	10.31	10.44	3,798,046	+0.02(+0.19%)
Jul 20, 2009	10.30	10.44	10.22	10.42	4,954,940	+0.22(+2.18%)
Jul 17, 2009	10.00	10.24	9.972	10.20	4,448,463	+0.19(+1.90%)
Jul 16, 2009	9.812	10.05	9.775	10.01	5,184,347	+0.09(+0.96%)
Jul 15, 2009	9.720	9.957	9.595	9.912	5,571,528	+0.39(+4.09%)
Jul 14, 2009	9.528	9.553	9.420	9.523	4,410,397	-0.02(-0.21%)
Jul 13, 2009	9.428	9.545	9.398	9.543	6,680,871	+0.24(+2.58%)
Jul 10, 2009	9.088	9.350	9.088	9.303	3,565,551	+0.11(+1.20%)
Jul 09, 2009	9.198	9.313	9.101	9.193	5,007,020	+0.08(+0.88%)
Jul 08, 2009	8.871	9.146	8.806	9.113	10,588,301	+0.23(+2.61%)
Jul 07, 2009	9.210	9.348	8.861	8.881	10,496,834	-0.38(-4.07%)
Jul 06, 2009	9.395	9.478	9.188	9.258	9,803,501	-0.27(-2.83%)
Jul 02, 2009	9.577	9.677	9.433	9.528	5,687,515	-0.19(-1.93%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Salesforce (NY: CRM )

Historical Prices