Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Salesforce (NY: CRM )

283.76 -0.06 (-0.02%)
Streaming Delayed Price Updated: 9:39 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 283.41 287.09 282.83 283.82 3,308,464 +0.06(+0.02%)
May 21, 2024 286.79 287.22 283.29 283.76 3,491,762 -3.31(-1.15%)
May 20, 2024 286.00 287.72 285.11 287.07 2,799,122 +1.46(+0.51%)
May 17, 2024 287.04 287.34 284.26 285.61 3,481,363 +0.93(+0.33%)
May 16, 2024 289.42 290.02 284.58 284.68 3,567,524 -2.86(-0.99%)
May 15, 2024 279.74 287.80 279.73 287.54 5,828,358 +10.74(+3.88%)
May 14, 2024 276.96 278.86 275.04 276.80 3,056,418 -0.72(-0.26%)
May 13, 2024 277.14 277.80 275.19 277.52 2,998,562 +0.85(+0.31%)
May 10, 2024 276.10 279.64 274.97 276.67 2,912,310 +1.50(+0.55%)
May 09, 2024 272.17 275.35 271.07 275.17 4,709,502 -3.80(-1.36%)
May 08, 2024 275.73 279.94 275.73 278.97 3,282,689 +1.79(+0.65%)
May 07, 2024 275.59 278.88 274.07 277.18 3,519,907 +1.55(+0.56%)
May 06, 2024 276.17 277.13 274.06 275.63 3,744,029 +1.97(+0.72%)
May 03, 2024 276.82 277.67 273.35 273.66 4,041,640 +1.53(+0.56%)
May 02, 2024 270.43 273.08 267.94 272.13 3,892,974 +3.44(+1.28%)
May 01, 2024 269.02 274.00 266.55 268.69 3,761,032 -0.25(-0.09%)
Apr 30, 2024 274.51 274.61 268.36 268.94 5,217,477 -6.80(-2.47%)
Apr 29, 2024 274.89 277.29 273.22 275.74 3,608,697 +1.45(+0.53%)
Apr 26, 2024 275.00 276.90 273.46 274.29 3,754,597 +1.15(+0.42%)
Apr 25, 2024 271.60 273.58 269.28 273.14 4,811,483 -3.05(-1.10%)
Apr 24, 2024 278.00 278.94 274.11 276.19 3,936,488 -0.49(-0.18%)
Apr 23, 2024 274.95 276.70 270.41 276.68 6,283,757 +2.87(+1.05%)
Apr 22, 2024 279.39 279.70 269.56 273.81 6,751,860 +3.44(+1.27%)
Apr 19, 2024 272.49 273.15 268.73 270.37 4,913,559 -1.55(-0.57%)
Apr 18, 2024 276.32 276.33 269.75 271.92 5,916,579 -4.40(-1.59%)
Apr 17, 2024 277.74 278.97 274.84 276.32 4,198,890 -1.09(-0.39%)
Apr 16, 2024 274.78 280.56 272.44 277.41 7,623,783 +4.51(+1.65%)
Apr 15, 2024 282.94 286.48 271.66 272.90 18,362,676 -21.42(-7.28%)
Apr 12, 2024 296.87 297.85 293.50 294.32 3,819,972 -4.83(-1.61%)
Apr 11, 2024 299.47 301.09 296.41 299.15 3,467,568 -0.47(-0.16%)
Apr 10, 2024 298.45 300.92 298.15 299.62 3,036,045 -2.75(-0.91%)
Apr 09, 2024 303.32 305.60 299.25 302.37 2,997,769 +0.64(+0.21%)
Apr 08, 2024 301.10 303.50 299.52 301.73 3,142,828 -0.18(-0.06%)
Apr 05, 2024 293.54 303.42 293.30 301.91 4,918,182 +7.77(+2.64%)
Apr 04, 2024 308.26 311.30 292.10 294.14 8,349,770 -10.60(-3.48%)
Apr 03, 2024 303.99 307.16 303.10 304.74 3,047,162 +0.74(+0.24%)
Apr 02, 2024 297.50 304.46 294.89 304.00 4,745,995 +1.74(+0.58%)
Apr 01, 2024 301.69 303.51 299.99 302.26 2,917,941 +1.08(+0.36%)
Mar 28, 2024 300.00 301.89 301.85 301.18 4,892,319 -0.20(-0.07%)
Mar 27, 2024 307.44 309.30 298.63 301.38 3,859,555 -4.45(-1.46%)
Mar 26, 2024 307.48 307.98 304.89 305.83 3,893,496 -0.23(-0.08%)
Mar 25, 2024 303.70 307.71 302.54 306.06 4,140,681 -1.71(-0.56%)
Mar 22, 2024 309.32 310.23 306.65 307.77 3,779,211 -0.62(-0.20%)
Mar 21, 2024 307.94 311.80 306.35 308.39 6,089,993 +2.31(+0.75%)
Mar 20, 2024 301.97 307.02 300.69 306.08 4,945,501 +4.63(+1.54%)
Mar 19, 2024 298.18 301.77 296.62 301.45 3,329,476 +0.94(+0.31%)
Mar 18, 2024 299.62 300.97 296.02 300.51 5,239,977 +6.18(+2.10%)
Mar 15, 2024 298.96 300.05 293.77 294.33 11,885,107 -8.99(-2.96%)
Mar 14, 2024 305.00 309.49 302.00 303.32 4,828,275 -1.36(-0.45%)
Mar 13, 2024 305.00 307.73 303.11 304.68 5,548,612 -1.54(-0.50%)
Mar 12, 2024 306.31 308.64 303.47 306.22 4,837,745 +0.62(+0.20%)
Mar 11, 2024 302.25 307.20 299.86 305.60 4,900,527 +0.72(+0.24%)
Mar 08, 2024 301.81 308.47 301.81 304.88 4,858,006 +2.86(+0.95%)
Mar 07, 2024 305.60 306.37 301.36 302.02 6,793,754 -1.35(-0.44%)
Mar 06, 2024 304.24 305.49 302.34 303.37 8,444,826 +5.01(+1.68%)
Mar 05, 2024 310.90 312.14 295.75 298.36 9,361,278 -15.87(-5.05%)
Mar 04, 2024 314.16 317.24 313.13 314.23 9,360,626 -2.24(-0.71%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.