Salesforce (NY: CRM )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.373	9.488	9.218	9.475	8,597,396	+0.04(+0.48%)
May 28, 2009	9.133	9.528	9.063	9.430	11,809,638	+0.32(+3.48%)
May 27, 2009	9.328	9.418	9.066	9.113	9,239,818	-0.25(-2.67%)
May 26, 2009	9.103	9.483	8.771	9.363	11,095,319	+0.34(+3.73%)
May 22, 2009	9.058	9.310	8.764	9.026	36,569,848	-0.87(-8.83%)
May 21, 2009	10.03	10.09	9.792	9.900	14,327,367	-0.15(-1.54%)
May 20, 2009	10.31	10.50	9.994	10.05	7,215,393	-0.19(-1.83%)
May 19, 2009	10.07	10.36	9.959	10.24	9,723,353	+0.15(+1.53%)
May 18, 2009	10.12	10.35	9.930	10.09	7,130,442	+0.05(+0.50%)
May 15, 2009	9.987	10.23	9.912	10.04	5,818,478	+0.11(+1.08%)
May 14, 2009	9.777	10.02	9.670	9.930	6,885,202	+0.19(+1.95%)
May 13, 2009	10.06	10.10	9.655	9.740	6,805,558	-0.46(-4.55%)
May 12, 2009	10.42	10.43	10.08	10.20	5,514,193	-0.10(-0.97%)
May 11, 2009	10.04	10.47	10.03	10.30	6,639,289	+0.06(+0.56%)
May 08, 2009	10.42	10.55	10.15	10.25	6,901,187	-0.03(-0.34%)
May 07, 2009	11.07	11.07	10.23	10.28	10,197,451	-0.67(-6.13%)
May 06, 2009	11.26	11.36	10.87	10.95	8,192,199	-0.26(-2.29%)
May 05, 2009	10.89	11.24	10.77	11.21	11,636,433	+0.32(+2.91%)
May 04, 2009	10.48	10.89	10.48	10.89	8,843,485	+0.55(+5.36%)
May 01, 2009	10.53	10.67	10.28	10.34	5,617,688	-0.35(-3.27%)
Apr 30, 2009	10.48	10.76	10.41	10.69	10,812,389	+0.33(+3.23%)
Apr 29, 2009	10.16	10.47	10.11	10.35	5,516,188	+0.22(+2.19%)
Apr 28, 2009	10.02	10.21	9.947	10.13	4,867,718	-0.02(-0.17%)
Apr 27, 2009	9.860	10.27	9.752	10.15	7,843,524	+0.12(+1.19%)
Apr 24, 2009	9.892	10.11	9.777	10.03	8,289,698	+0.22(+2.27%)
Apr 23, 2009	9.890	9.905	9.500	9.807	10,178,999	-0.18(-1.80%)
Apr 22, 2009	9.655	10.17	9.533	9.987	9,885,697	+0.29(+3.04%)
Apr 21, 2009	9.181	9.697	9.176	9.692	8,017,167	+0.46(+5.03%)
Apr 20, 2009	9.363	9.363	9.016	9.228	8,132,517	-0.34(-3.57%)
Apr 17, 2009	9.428	9.685	9.423	9.570	5,588,751	+0.13(+1.35%)
Apr 16, 2009	9.445	9.508	9.121	9.443	5,603,870	+0.11(+1.23%)
Apr 15, 2009	9.395	9.403	9.171	9.328	3,711,490	-0.14(-1.48%)
Apr 14, 2009	9.453	9.732	9.405	9.468	8,181,365	-0.08(-0.86%)
Apr 13, 2009	9.637	9.722	9.450	9.550	10,818,069	+0.21(+2.27%)
Apr 09, 2009	9.078	9.360	8.926	9.338	9,414,290	+0.00(+0.05%)
Apr 08, 2009	9.268	9.450	9.203	9.333	6,930,233	+0.19(+2.08%)
Apr 07, 2009	9.168	9.368	9.046	9.143	8,117,754	+0.03(+0.38%)
Apr 06, 2009	9.148	9.255	8.908	9.108	6,139,461	-0.20(-2.12%)
Apr 03, 2009	8.521	9.308	8.521	9.305	14,254,604	+0.78(+9.14%)
Apr 02, 2009	8.284	8.729	8.284	8.526	9,083,842	+0.36(+4.47%)
Apr 01, 2009	7.805	8.214	7.490	8.162	13,777,602	-0.01(-0.12%)
Mar 31, 2009	8.152	8.369	8.057	8.172	8,246,406	+0.04(+0.49%)
Mar 30, 2009	8.392	8.421	8.059	8.132	6,944,920	-0.78(-8.79%)
Mar 26, 2009	8.601	8.958	8.551	8.916	9,396,290	+0.40(+4.66%)
Mar 25, 2009	8.349	8.519	7.992	8.519	14,358,251	-0.20(-2.29%)
Mar 24, 2009	9.033	9.131	8.616	8.719	12,150,763	-0.53(-5.70%)
Mar 23, 2009	9.061	9.245	9.006	9.245	9,961,616	+0.57(+6.53%)
Mar 20, 2009	8.938	8.988	8.586	8.679	16,133,844	-0.19(-2.19%)
Mar 19, 2009	8.861	8.996	8.761	8.873	9,409,079	+0.14(+1.61%)
Mar 18, 2009	8.379	8.843	8.352	8.733	12,265,465	+0.25(+2.99%)
Mar 17, 2009	8.159	8.479	8.032	8.479	7,610,909	+0.42(+5.24%)
Mar 16, 2009	8.209	8.277	7.932	8.057	10,569,304	-0.13(-1.59%)
Mar 13, 2009	8.454	8.459	8.010	8.187	0	-0.27(-3.16%)
Mar 12, 2009	8.421	8.481	8.017	8.454	11,811,693	+0.13(+1.59%)
Mar 11, 2009	8.189	8.454	8.149	8.322	15,970,711	+0.21(+2.59%)
Mar 10, 2009	7.840	8.134	7.757	8.112	17,029,932	+0.40(+5.18%)
Mar 09, 2009	7.428	7.870	7.415	7.712	12,877,888	+0.20(+2.73%)
Mar 06, 2009	7.543	7.665	7.211	7.508	0	-0.01(-0.20%)
Mar 05, 2009	7.360	7.732	7.333	7.523	11,591,738	+0.03(+0.37%)
Mar 04, 2009	7.173	7.643	7.148	7.495	12,793,150	+0.67(+9.88%)

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.