Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Salesforce (NY: CRM )

262.79 +7.47 (+2.93%)
Official Closing Price Updated: 7:00 PM EDT, Aug 15, 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 (%)
Aug 15, 2024 257.90 262.89 256.24 262.79 5,167,463 +7.47(+2.93%)
Aug 14, 2024 255.39 257.71 253.86 255.32 4,145,219 +0.72(+0.28%)
Aug 13, 2024 253.00 255.78 253.00 254.60 4,031,742 +3.29(+1.31%)
Aug 12, 2024 252.60 254.09 249.02 251.31 3,679,844 -1.22(-0.48%)
Aug 09, 2024 248.70 252.95 248.45 252.53 3,006,787 +3.41(+1.37%)
Aug 08, 2024 243.24 249.43 243.08 249.12 4,472,528 +9.08(+3.78%)
Aug 07, 2024 242.61 246.53 239.66 240.04 4,034,374 +1.62(+0.68%)
Aug 06, 2024 241.09 243.85 238.03 238.42 5,673,531 -0.59(-0.25%)
Aug 05, 2024 232.32 241.82 232.21 239.01 6,898,953 -4.96(-2.03%)
Aug 02, 2024 247.79 248.00 241.12 243.97 6,511,109 -9.09(-3.59%)
Aug 01, 2024 259.90 263.36 249.74 253.06 5,528,733 -5.74(-2.22%)
Jul 31, 2024 256.21 261.83 255.35 258.80 4,647,139 +0.87(+0.34%)
Jul 30, 2024 259.62 260.75 255.12 257.93 3,942,484 -0.66(-0.26%)
Jul 29, 2024 262.71 266.07 258.52 258.59 5,100,778 -4.12(-1.57%)
Jul 26, 2024 258.17 264.49 257.07 262.71 6,146,925 +6.19(+2.41%)
Jul 25, 2024 254.74 264.08 251.72 256.52 7,155,584 +6.74(+2.70%)
Jul 24, 2024 253.63 255.91 248.90 249.78 5,204,254 -6.28(-2.45%)
Jul 23, 2024 256.59 257.33 253.75 256.06 3,904,860 +1.98(+0.78%)
Jul 22, 2024 248.75 255.58 248.00 254.08 5,655,878 +6.45(+2.60%)
Jul 19, 2024 248.65 248.99 245.17 247.63 4,468,901 +0.28(+0.11%)
Jul 18, 2024 252.14 252.45 245.72 247.35 6,351,210 -3.87(-1.54%)
Jul 17, 2024 254.00 255.57 249.61 251.22 5,624,704 -4.81(-1.88%)
Jul 16, 2024 253.78 256.78 252.67 256.03 4,780,010 +3.17(+1.25%)
Jul 15, 2024 256.02 256.39 252.12 252.86 4,403,878 -1.11(-0.44%)
Jul 12, 2024 251.62 255.29 249.69 253.97 4,705,496 +2.85(+1.13%)
Jul 11, 2024 252.60 255.42 250.92 251.12 5,343,318 -1.47(-0.58%)
Jul 10, 2024 251.20 254.80 246.11 252.59 8,946,814 +0.16(+0.06%)
Jul 09, 2024 256.09 257.00 251.09 252.43 7,015,930 -4.54(-1.77%)
Jul 08, 2024 260.97 262.43 256.79 256.97 6,547,405 -5.81(-2.21%)
Jul 05, 2024 262.31 265.39 260.91 262.78 6,572,398 +2.24(+0.86%)
Jul 03, 2024 256.58 260.81 256.54 260.54 4,763,156 +4.75(+1.86%)
Jul 02, 2024 254.65 257.33 253.66 255.79 5,138,471 -0.02(-0.01%)
Jul 01, 2024 257.75 259.08 254.13 255.81 5,880,429 -0.89(-0.35%)
Jun 28, 2024 253.11 259.78 252.79 256.70 12,638,981 +4.24(+1.68%)
Jun 27, 2024 244.62 258.20 244.07 252.46 12,885,304 +9.69(+3.99%)
Jun 26, 2024 241.09 243.23 239.53 242.77 4,530,801 +1.39(+0.58%)
Jun 25, 2024 241.40 242.72 239.50 241.38 6,226,121 +1.82(+0.76%)
Jun 24, 2024 242.81 244.03 239.44 239.57 7,554,671 -5.11(-2.09%)
Jun 21, 2024 240.20 244.99 239.82 244.68 15,976,825 +3.25(+1.35%)
Jun 20, 2024 232.49 243.39 232.49 241.42 14,862,831 +9.97(+4.31%)
Jun 18, 2024 230.12 231.93 228.87 231.45 7,130,900 +1.33(+0.58%)
Jun 17, 2024 229.92 231.48 227.42 230.12 10,578,111 -1.46(-0.63%)
Jun 14, 2024 228.99 234.88 228.84 231.58 8,847,537 +2.91(+1.27%)
Jun 13, 2024 235.15 235.28 228.31 228.67 13,605,687 -6.76(-2.87%)
Jun 12, 2024 240.19 241.82 234.53 235.43 10,273,262 -5.18(-2.15%)
Jun 11, 2024 240.78 243.37 235.89 240.62 7,273,182 -0.85(-0.35%)
Jun 10, 2024 241.41 243.26 240.06 241.46 7,670,060 -0.01(-0.00%)
Jun 07, 2024 241.95 243.55 239.91 241.47 6,894,592 -0.91(-0.38%)
Jun 06, 2024 239.51 246.37 239.08 242.38 11,722,241 +6.22(+2.63%)
Jun 05, 2024 235.27 236.55 231.19 236.16 10,786,604 +1.67(+0.71%)
Jun 04, 2024 235.35 240.22 231.84 234.50 11,584,919 -1.76(-0.74%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.