Salesforce (NY: CRM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.69	15.71	15.46	15.65	5,763,447	-0.14(-0.90%)
Nov 27, 2009	15.46	16.02	15.32	15.79	4,873,425	-0.46(-2.83%)
Nov 25, 2009	16.27	16.37	16.12	16.25	3,609,312	-0.09(-0.53%)
Nov 24, 2009	16.25	16.36	16.00	16.34	7,451,753	+0.23(+1.46%)
Nov 23, 2009	15.79	16.16	15.73	16.10	7,010,273	+0.48(+3.10%)
Nov 20, 2009	15.50	15.66	15.42	15.62	5,707,381	-0.00(-0.03%)
Nov 19, 2009	15.82	15.82	15.44	15.62	6,759,198	-0.26(-1.62%)
Nov 18, 2009	15.91	16.10	15.42	15.88	24,309,642	-0.50(-3.05%)
Nov 17, 2009	16.78	16.78	16.10	16.38	16,491,911	-0.31(-1.85%)
Nov 16, 2009	16.56	16.91	16.55	16.69	9,492,908	+0.18(+1.09%)
Nov 13, 2009	15.98	16.52	15.81	16.51	9,574,278	+0.81(+5.13%)
Nov 12, 2009	15.91	16.08	15.66	15.70	5,551,794	-0.16(-0.99%)
Nov 11, 2009	16.13	16.15	15.69	15.86	7,165,175	-0.03(-0.22%)
Nov 10, 2009	15.81	16.22	15.75	15.90	6,356,240	+0.04(+0.28%)
Nov 09, 2009	15.60	15.90	15.57	15.85	6,868,949	+0.62(+4.06%)
Nov 06, 2009	15.01	15.43	14.99	15.23	4,348,477	+0.09(+0.63%)
Nov 05, 2009	14.86	15.22	14.80	15.14	4,964,945	+0.47(+3.18%)
Nov 04, 2009	14.67	14.95	14.58	14.67	4,864,217	+0.04(+0.29%)
Nov 03, 2009	14.24	14.66	14.15	14.63	5,322,816	+0.19(+1.35%)

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.