Salesforce (NY: CRM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	9.825	9.875	9.717	9.737	6,676,710	-0.04(-0.38%)
Nov 29, 2006	9.827	9.842	9.640	9.775	5,959,775	-0.05(-0.51%)
Nov 28, 2006	10.02	10.02	9.727	9.825	4,744,589	-0.20(-1.99%)
Nov 27, 2006	10.32	10.33	10.01	10.02	3,627,532	-0.25(-2.45%)
Nov 24, 2006	10.29	10.33	10.23	10.28	1,086,217	-0.06(-0.63%)
Nov 22, 2006	10.47	10.49	10.27	10.34	4,966,078	-0.07(-0.67%)
Nov 21, 2006	10.36	10.47	10.34	10.41	4,183,457	+0.04(+0.41%)
Nov 20, 2006	10.24	10.45	10.24	10.37	7,370,014	-0.05(-0.46%)
Nov 17, 2006	10.48	10.56	10.35	10.42	3,346,766	-0.06(-0.60%)
Nov 16, 2006	10.23	10.75	10.15	10.48	12,403,782	-0.10(-0.99%)
Nov 15, 2006	10.87	10.99	10.50	10.58	10,417,991	-0.28(-2.55%)
Nov 14, 2006	10.96	10.99	10.71	10.86	7,320,750	-0.12(-1.14%)
Nov 13, 2006	10.57	11.13	10.57	10.99	12,205,523	+0.45(+4.27%)
Nov 10, 2006	10.46	10.63	10.33	10.54	3,820,984	+0.15(+1.49%)
Nov 09, 2006	10.61	10.68	10.33	10.38	6,659,087	-0.13(-1.24%)
Nov 08, 2006	10.55	10.72	10.01	10.51	6,923,031	-0.21(-1.93%)
Nov 07, 2006	10.49	10.90	10.47	10.72	12,373,742	+0.23(+2.19%)
Nov 06, 2006	9.987	10.51	9.920	10.49	8,678,522	+0.38(+3.78%)
Nov 03, 2006	9.762	10.19	9.750	10.11	7,725,678	+0.37(+3.79%)
Nov 02, 2006	9.425	9.777	9.425	9.737	4,674,498	+0.25(+2.63%)
Nov 01, 2006	9.772	9.835	9.403	9.488	5,877,668	-0.25(-2.61%)
Oct 31, 2006	9.959	10.06	9.692	9.742	3,539,818	-0.19(-1.91%)
Oct 30, 2006	9.989	10.00	9.730	9.932	5,856,039	-0.08(-0.82%)
Oct 27, 2006	10.17	10.21	9.907	10.01	4,229,117	-0.15(-1.52%)
Oct 26, 2006	10.34	10.34	10.05	10.17	4,408,952	-0.15(-1.45%)
Oct 25, 2006	10.17	10.54	10.12	10.32	6,455,221	+0.21(+2.05%)
Oct 24, 2006	10.05	10.16	10.01	10.11	4,235,525	+0.02(+0.15%)
Oct 23, 2006	9.987	10.22	9.865	10.10	6,106,366	+0.14(+1.43%)
Oct 20, 2006	10.06	10.06	9.920	9.954	2,260,148	-0.06(-0.65%)
Oct 19, 2006	10.05	10.12	9.942	10.02	3,325,939	-0.07(-0.67%)
Oct 18, 2006	10.22	10.30	9.952	10.09	4,657,676	+0.04(+0.37%)
Oct 17, 2006	10.26	10.30	9.922	10.05	5,070,615	-0.27(-2.61%)
Oct 16, 2006	10.15	10.41	10.15	10.32	6,235,735	+0.09(+0.85%)
Oct 13, 2006	10.11	10.48	10.06	10.23	7,672,409	+0.17(+1.71%)
Oct 12, 2006	10.02	10.11	9.882	10.06	7,112,879	+0.10(+1.05%)
Oct 11, 2006	9.925	10.12	9.892	9.954	4,174,646	-0.03(-0.32%)
Oct 10, 2006	10.05	10.06	9.905	9.987	6,058,303	-0.07(-0.74%)
Oct 09, 2006	10.09	10.35	9.867	10.06	10,295,832	-0.01(-0.15%)
Oct 06, 2006	9.740	10.11	9.665	10.08	21,686,692	+0.60(+6.29%)
Oct 05, 2006	9.318	9.762	9.268	9.480	16,419,420	+0.21(+2.26%)
Oct 04, 2006	9.021	9.303	9.021	9.270	12,483,085	+0.16(+1.75%)
Oct 03, 2006	8.803	9.173	8.763	9.111	6,740,393	+0.31(+3.49%)
Oct 02, 2006	8.956	9.088	8.784	8.803	9,337,782	-0.15(-1.73%)
Sep 29, 2006	9.225	9.253	8.888	8.958	12,493,098	-0.44(-4.73%)
Sep 28, 2006	9.365	9.640	9.363	9.403	7,971,599	+0.04(+0.40%)
Sep 27, 2006	9.538	9.615	9.245	9.365	8,156,240	-0.22(-2.29%)
Sep 26, 2006	9.425	9.662	9.408	9.585	9,228,039	+0.22(+2.37%)
Sep 25, 2006	8.863	9.433	8.853	9.363	7,006,340	+0.33(+3.68%)
Sep 22, 2006	9.185	9.195	8.943	9.031	7,365,208	-0.15(-1.69%)
Sep 21, 2006	8.863	9.203	8.729	9.185	9,155,945	+0.31(+3.55%)
Sep 20, 2006	8.639	8.896	8.614	8.871	5,463,527	+0.37(+4.32%)
Sep 19, 2006	8.599	8.676	8.289	8.504	7,192,182	-0.11(-1.28%)
Sep 18, 2006	8.818	8.888	8.569	8.614	5,327,750	-0.12(-1.43%)
Sep 15, 2006	8.724	8.858	8.666	8.739	3,346,365	+0.01(+0.17%)
Sep 14, 2006	8.744	8.813	8.669	8.724	4,674,097	-0.07(-0.80%)
Sep 13, 2006	8.789	8.923	8.684	8.794	5,358,590	+0.02(+0.28%)
Sep 12, 2006	8.357	8.868	8.344	8.769	10,256,580	+0.45(+5.47%)
Sep 11, 2006	8.264	8.314	8.162	8.314	3,487,750	-0.01(-0.09%)
Sep 08, 2006	8.339	8.414	8.254	8.322	2,293,792	-0.01(-0.12%)
Sep 07, 2006	8.242	8.412	8.142	8.332	5,435,891	+0.03(+0.33%)
Sep 06, 2006	8.496	8.651	8.092	8.304	7,575,482	-0.38(-4.40%)
Sep 05, 2006	8.479	8.721	8.434	8.686	4,653,270	+0.10(+1.13%)

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.