Salesforce (NY: CRM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	4.372	4.512	4.329	4.359	2,280,575	-0.01(-0.23%)
Nov 29, 2004	4.429	4.457	4.369	4.369	1,550,022	-0.06(-1.30%)
Nov 26, 2004	4.469	4.469	4.357	4.427	515,071	-0.07(-1.50%)
Nov 24, 2004	4.494	4.554	4.444	4.494	908,785	+0.00(+0.11%)
Nov 23, 2004	4.399	4.499	4.377	4.489	1,106,243	+0.09(+2.04%)
Nov 22, 2004	4.432	4.519	4.367	4.399	873,139	-0.03(-0.73%)
Nov 19, 2004	4.544	4.606	4.257	4.432	3,156,918	-0.02(-0.39%)
Nov 18, 2004	4.744	4.744	4.322	4.449	9,445,122	-0.75(-14.49%)
Nov 17, 2004	5.193	5.231	5.061	5.203	1,595,681	+0.06(+1.21%)
Nov 16, 2004	5.193	5.293	5.068	5.141	2,567,349	-0.05(-1.01%)
Nov 15, 2004	5.013	5.193	4.993	5.193	2,124,772	+0.20(+4.00%)
Nov 12, 2004	5.043	5.056	4.869	4.993	557,126	-0.00(-0.10%)
Nov 11, 2004	4.876	5.028	4.856	4.998	1,008,515	+0.12(+2.51%)
Nov 10, 2004	4.906	4.906	4.809	4.876	780,217	+0.00(+0.00%)
Nov 09, 2004	4.919	5.006	4.771	4.876	1,938,128	-0.22(-4.26%)
Nov 08, 2004	5.208	5.208	5.058	5.093	1,015,725	-0.11(-2.21%)
Nov 05, 2004	5.201	5.333	5.131	5.208	1,576,857	+0.07(+1.36%)
Nov 04, 2004	5.393	5.425	5.118	5.138	1,400,226	-0.27(-5.03%)
Nov 03, 2004	5.545	5.668	5.368	5.410	1,921,707	-0.07(-1.32%)
Nov 02, 2004	5.618	5.618	5.435	5.483	3,033,557	+0.06(+1.20%)
Nov 01, 2004	5.118	5.493	5.093	5.418	3,217,797	+0.34(+6.79%)
Oct 29, 2004	5.018	5.073	4.846	5.073	1,801,950	+0.04(+0.84%)
Oct 28, 2004	4.819	5.143	4.744	5.031	2,504,066	+0.22(+4.57%)
Oct 27, 2004	4.619	4.891	4.532	4.811	1,925,311	+0.20(+4.44%)
Oct 26, 2004	4.519	4.606	4.442	4.606	477,422	+0.07(+1.65%)
Oct 25, 2004	4.382	4.584	4.382	4.532	1,057,379	+0.19(+4.31%)
Oct 22, 2004	4.619	4.639	4.307	4.344	1,142,690	-0.25(-5.43%)
Oct 21, 2004	4.537	4.664	4.504	4.594	723,343	+0.06(+1.38%)
Oct 20, 2004	4.527	4.559	4.469	4.532	761,793	-0.02(-0.44%)
Oct 19, 2004	4.582	4.604	4.524	4.552	623,213	-0.01(-0.33%)
Oct 18, 2004	4.469	4.569	4.407	4.567	693,705	+0.08(+1.72%)
Oct 15, 2004	4.509	4.554	4.394	4.489	948,036	-0.00(-0.06%)
Oct 14, 2004	4.619	4.681	4.457	4.492	1,048,567	-0.13(-2.76%)
Oct 13, 2004	4.644	4.801	4.596	4.619	1,730,257	+0.03(+0.60%)
Oct 12, 2004	4.494	4.591	4.412	4.591	898,372	+0.05(+1.16%)
Oct 11, 2004	4.404	4.582	4.394	4.539	1,066,190	+0.14(+3.18%)
Oct 08, 2004	4.609	4.609	4.362	4.399	2,532,103	-0.22(-4.76%)
Oct 07, 2004	4.469	4.699	4.397	4.619	5,894,890	+0.31(+7.25%)
Oct 06, 2004	4.219	4.307	4.117	4.307	1,435,472	+0.09(+2.07%)
Oct 05, 2004	4.214	4.274	4.145	4.219	1,362,577	+0.01(+0.18%)
Oct 04, 2004	4.282	4.454	4.135	4.212	3,157,319	+0.05(+1.32%)
Oct 01, 2004	3.902	4.190	3.875	4.157	2,618,215	+0.25(+6.53%)
Sep 30, 2004	3.932	3.972	3.900	3.902	4,527,106	-0.03(-0.76%)
Sep 29, 2004	3.758	3.962	3.758	3.932	1,702,621	+0.19(+5.00%)
Sep 28, 2004	3.875	3.880	3.688	3.745	1,865,233	-0.15(-3.78%)
Sep 27, 2004	3.995	4.012	3.872	3.892	1,381,802	-0.11(-2.81%)
Sep 24, 2004	3.985	4.207	3.945	4.005	2,799,652	+0.08(+2.10%)
Sep 23, 2004	4.012	4.012	3.907	3.922	1,119,059	-0.09(-2.24%)
Sep 22, 2004	4.070	4.070	3.947	4.012	2,079,512	-0.07(-1.77%)
Sep 21, 2004	4.007	4.219	4.007	4.085	2,330,240	+0.09(+2.19%)
Sep 20, 2004	3.932	4.020	3.917	3.997	597,980	+0.08(+2.17%)
Sep 17, 2004	4.045	4.047	3.705	3.912	4,493,462	-0.15(-3.63%)
Sep 16, 2004	4.082	4.117	4.010	4.060	2,521,689	-0.02(-0.49%)
Sep 15, 2004	3.975	4.279	3.920	4.080	4,152,617	+0.11(+2.70%)
Sep 14, 2004	3.795	4.017	3.745	3.972	2,054,680	+0.18(+4.67%)
Sep 13, 2004	3.595	3.870	3.595	3.795	4,350,876	+0.24(+6.67%)
Sep 10, 2004	3.283	3.570	3.283	3.558	2,798,851	+0.27(+8.20%)
Sep 09, 2004	3.306	3.321	3.238	3.288	2,532,503	-0.02(-0.53%)
Sep 08, 2004	3.328	3.328	3.283	3.306	550,718	-0.05(-1.41%)
Sep 07, 2004	3.436	3.436	3.346	3.353	1,194,758	-0.08(-2.33%)
Sep 03, 2004	3.470	3.480	3.401	3.433	925,207	-0.03(-1.01%)
Sep 02, 2004	3.316	3.488	3.316	3.468	1,000,104	+0.14(+4.20%)

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.