Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Salesforce (NY: CRM )

266.80 +0.81 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 8.139 8.356 8.044 8.159 8,259,242 +0.04(+0.49%)
Mar 30, 2009 8.379 8.408 8.047 8.119 6,955,730 -0.78(-8.79%)
Mar 26, 2009 8.588 8.944 8.538 8.902 9,410,916 +0.40(+4.66%)
Mar 25, 2009 8.336 8.506 7.980 8.506 14,380,602 -0.20(-2.29%)
Mar 24, 2009 9.019 9.116 8.603 8.705 12,169,678 -0.53(-5.70%)
Mar 23, 2009 9.047 9.231 8.992 9.231 9,977,122 +0.57(+6.53%)
Mar 20, 2009 8.924 8.974 8.573 8.665 16,158,958 -0.19(-2.19%)
Mar 19, 2009 8.847 8.982 8.747 8.860 9,423,725 +0.14(+1.61%)
Mar 18, 2009 8.366 8.830 8.339 8.719 12,284,558 +0.25(+2.99%)
Mar 17, 2009 8.147 8.466 8.020 8.466 7,622,756 +0.42(+5.24%)
Mar 16, 2009 8.197 8.264 7.920 8.044 10,585,757 -0.13(-1.59%)
Mar 13, 2009 8.441 8.446 7.997 8.174 0 -0.27(-3.16%)
Mar 12, 2009 8.408 8.468 8.005 8.441 11,830,079 +0.13(+1.59%)
Mar 11, 2009 8.177 8.441 8.137 8.309 15,995,571 +0.21(+2.59%)
Mar 10, 2009 7.828 8.122 7.745 8.099 17,056,442 +0.40(+5.18%)
Mar 09, 2009 7.416 7.857 7.404 7.700 12,897,934 +0.20(+2.73%)
Mar 06, 2009 7.531 7.653 7.199 7.496 0 -0.01(-0.20%)
Mar 05, 2009 7.349 7.720 7.322 7.511 11,609,782 +0.03(+0.37%)
Mar 04, 2009 7.162 7.631 7.137 7.484 12,813,063 +0.67(+9.88%)
Mar 02, 2009 6.860 6.970 6.738 6.810 9,239,832 -0.17(-2.43%)
Feb 27, 2009 6.968 7.309 6.878 6.980 0 -0.14(-1.93%)
Feb 26, 2009 7.030 7.150 6.506 7.117 33,047,308 +0.11(+1.57%)
Feb 25, 2009 6.848 7.035 6.761 7.007 28,132,022 +0.16(+2.33%)
Feb 24, 2009 6.414 6.925 6.342 6.848 14,217,917 +0.37(+5.65%)
Feb 23, 2009 6.619 6.633 6.359 6.481 16,099,444 -0.01(-0.19%)
Feb 20, 2009 6.369 6.526 6.280 6.494 16,877,342 +0.03(+0.46%)
Feb 19, 2009 6.554 6.601 6.402 6.464 14,309,747 +0.04(+0.62%)
Feb 18, 2009 6.576 6.576 6.409 6.424 12,345,748 -0.04(-0.66%)
Feb 17, 2009 6.629 6.629 6.392 6.466 10,902,979 -0.23(-3.43%)
Feb 13, 2009 6.733 6.810 6.609 6.696 11,314,414 -0.05(-0.81%)
Feb 12, 2009 6.711 6.766 6.539 6.751 9,456,896 -0.04(-0.55%)
Feb 11, 2009 6.773 6.980 6.609 6.788 13,410,113 +0.09(+1.42%)
Feb 10, 2009 7.207 7.252 6.604 6.693 21,563,224 -0.52(-7.16%)
Feb 09, 2009 7.179 7.469 7.167 7.209 9,298,921 -0.03(-0.41%)
Feb 06, 2009 7.461 7.479 6.895 7.239 29,791,658 -0.42(-5.47%)
Feb 05, 2009 7.177 7.763 7.110 7.658 10,567,918 +0.35(+4.74%)
Feb 04, 2009 7.484 7.561 7.212 7.312 9,081,756 -0.17(-2.23%)
Feb 03, 2009 6.778 7.528 6.778 7.479 18,933,428 +0.84(+12.61%)
Feb 02, 2009 6.606 6.696 6.469 6.641 9,298,118 +0.01(+0.11%)
Jan 30, 2009 6.940 7.000 6.606 6.633 0 -0.25(-3.59%)
Jan 29, 2009 7.264 7.264 6.838 6.880 8,081,482 -0.45(-6.09%)
Jan 28, 2009 7.007 7.461 7.005 7.327 12,082,260 +0.50(+7.26%)
Jan 27, 2009 6.860 6.943 6.656 6.830 7,346,836 -0.02(-0.36%)
Jan 26, 2009 6.781 7.120 6.713 6.855 9,299,827 +0.10(+1.51%)
Jan 23, 2009 6.459 6.873 6.459 6.753 6,096,512 +0.15(+2.30%)
Jan 22, 2009 6.693 6.713 6.489 6.601 7,393,200 -0.27(-3.95%)
Jan 21, 2009 6.753 6.898 6.439 6.873 9,267,667 +0.37(+5.75%)
Jan 20, 2009 6.950 7.070 6.457 6.499 11,471,888 -0.51(-7.32%)
Jan 16, 2009 7.077 7.087 6.551 7.012 13,053,795 +0.11(+1.59%)
Jan 15, 2009 7.015 7.164 6.748 6.903 11,632,896 -0.04(-0.61%)
Jan 14, 2009 7.322 7.322 6.803 6.945 11,369,026 -0.44(-5.97%)
Jan 13, 2009 7.538 7.783 7.224 7.386 12,031,912 -0.30(-3.95%)
Jan 12, 2009 7.828 7.850 7.596 7.690 3,724,584 -0.17(-2.16%)
Jan 09, 2009 8.137 8.174 7.658 7.860 6,403,914 -0.34(-4.19%)
Jan 08, 2009 8.049 8.226 7.840 8.204 4,794,593 +0.23(+2.84%)
Jan 07, 2009 8.413 8.463 7.912 7.977 5,663,499 -0.65(-7.51%)
Jan 06, 2009 8.508 8.782 8.261 8.625 5,957,362 +0.31(+3.75%)
Jan 05, 2009 8.359 8.560 8.229 8.314 7,465,984 -0.17(-1.97%)
Jan 02, 2009 8.002 8.526 7.890 8.481 0 +0.50(+6.28%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.