Salesforce (NY: CRM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	13.89	14.41	13.80	14.16	13,276,929	+0.37(+2.66%)
Nov 29, 2007	13.37	13.86	13.25	13.80	6,575,602	+0.21(+1.53%)
Nov 28, 2007	13.10	13.90	13.09	13.59	6,345,979	+0.49(+3.72%)
Nov 27, 2007	12.94	13.30	12.87	13.10	5,500,455	+0.09(+0.73%)
Nov 26, 2007	13.44	14.04	12.90	13.01	8,441,072	-0.76(-5.55%)
Nov 23, 2007	14.11	14.11	13.45	13.77	3,147,386	-0.30(-2.13%)
Nov 21, 2007	14.02	14.31	14.02	14.07	8,085,988	-0.26(-1.81%)
Nov 20, 2007	13.61	14.48	13.39	14.33	13,739,684	+0.83(+6.12%)
Nov 19, 2007	14.23	14.23	13.40	13.50	8,752,518	-0.81(-5.68%)
Nov 16, 2007	12.41	14.33	12.05	14.32	18,187,326	+1.64(+12.92%)
Nov 15, 2007	13.10	13.58	12.60	12.68	11,251,562	-0.36(-2.79%)
Nov 14, 2007	13.16	13.23	12.70	13.05	4,531,111	+0.06(+0.48%)
Nov 13, 2007	12.57	13.16	12.57	12.98	5,366,761	+0.28(+2.18%)
Nov 12, 2007	12.95	13.14	12.56	12.71	8,942,867	+0.22(+1.78%)
Nov 09, 2007	11.90	12.65	11.38	12.48	10,073,942	+0.37(+3.03%)
Nov 08, 2007	12.67	12.71	11.58	12.12	10,607,843	-0.55(-4.37%)
Nov 07, 2007	13.01	13.01	12.50	12.67	7,528,261	-0.39(-2.98%)
Nov 06, 2007	13.14	13.54	12.84	13.06	3,635,182	-0.07(-0.50%)
Nov 05, 2007	13.41	13.46	12.93	13.13	4,431,177	-0.46(-3.36%)
Nov 02, 2007	13.50	13.78	13.31	13.58	3,525,399	+0.22(+1.64%)
Nov 01, 2007	13.74	13.86	13.30	13.36	5,488,360	-0.71(-5.06%)
Oct 31, 2007	13.48	14.11	13.28	14.07	6,975,099	+0.65(+4.87%)
Oct 30, 2007	13.23	13.59	13.10	13.42	3,008,685	+0.10(+0.75%)
Oct 29, 2007	12.98	13.49	12.78	13.32	5,691,425	+0.48(+3.71%)
Oct 26, 2007	12.86	12.97	12.48	12.84	5,533,218	+0.09(+0.70%)
Oct 25, 2007	13.33	13.33	12.63	12.75	4,124,580	-0.55(-4.11%)
Oct 24, 2007	13.39	13.64	12.94	13.30	4,391,329	-0.24(-1.75%)
Oct 23, 2007	13.04	13.62	12.95	13.54	6,261,368	+0.50(+3.85%)
Oct 22, 2007	12.81	13.23	12.48	13.04	6,931,843	-0.02(-0.13%)
Oct 19, 2007	13.73	13.82	12.99	13.05	7,023,162	-0.67(-4.88%)
Oct 18, 2007	13.55	14.27	13.45	13.72	8,497,886	+0.18(+1.33%)
Oct 17, 2007	14.17	14.26	13.41	13.54	6,150,824	-0.50(-3.56%)
Oct 16, 2007	13.66	14.17	13.66	14.04	5,415,865	+0.41(+3.00%)
Oct 15, 2007	13.95	14.09	13.35	13.63	6,376,719	-0.61(-4.31%)
Oct 12, 2007	13.89	14.36	13.60	14.25	4,893,183	+0.54(+3.95%)
Oct 11, 2007	13.98	14.36	13.37	13.70	5,580,079	-0.22(-1.61%)
Oct 10, 2007	14.06	14.17	13.93	13.93	5,260,462	-0.13(-0.94%)
Oct 09, 2007	13.81	14.34	13.73	14.06	7,556,257	+0.27(+1.94%)
Oct 08, 2007	13.30	14.02	13.20	13.79	7,445,713	+0.50(+3.80%)
Oct 05, 2007	13.04	13.51	12.98	13.29	4,990,911	+0.42(+3.24%)
Oct 04, 2007	13.00	13.03	12.75	12.87	4,126,583	-0.15(-1.15%)
Oct 03, 2007	12.79	13.15	12.69	13.02	5,772,731	+0.10(+0.75%)
Oct 02, 2007	13.20	13.35	12.52	12.93	7,432,095	-0.28(-2.12%)
Oct 01, 2007	12.83	13.23	12.83	13.21	4,535,917	+0.39(+3.06%)
Sep 28, 2007	12.59	12.92	12.52	12.81	7,488,970	+0.09(+0.75%)
Sep 27, 2007	12.48	12.92	12.44	12.72	6,686,323	+0.12(+0.93%)
Sep 26, 2007	12.48	12.82	12.43	12.60	10,733,603	+0.14(+1.12%)
Sep 25, 2007	12.00	12.47	11.92	12.46	8,201,900	+0.36(+2.97%)
Sep 24, 2007	11.61	12.41	11.58	12.10	12,159,062	+0.55(+4.80%)
Sep 21, 2007	11.48	11.56	11.42	11.55	4,430,980	+0.15(+1.31%)
Sep 20, 2007	11.44	11.53	11.30	11.40	3,338,755	-0.04(-0.33%)
Sep 19, 2007	11.52	11.61	11.32	11.44	6,313,036	-0.03(-0.30%)
Sep 18, 2007	11.42	11.76	11.08	11.47	12,702,972	+0.05(+0.46%)
Sep 17, 2007	11.39	11.52	11.33	11.42	5,189,169	-0.16(-1.40%)
Sep 14, 2007	11.59	11.67	11.31	11.58	4,370,501	-0.02(-0.13%)
Sep 13, 2007	11.64	11.68	11.38	11.59	2,407,140	+0.12(+1.09%)
Sep 12, 2007	11.30	11.85	11.27	11.47	9,168,761	+0.00(+0.02%)
Sep 11, 2007	11.02	11.61	11.02	11.47	12,421,004	+0.45(+4.10%)
Sep 10, 2007	10.80	11.04	10.47	11.02	5,405,852	+0.23(+2.11%)
Sep 07, 2007	10.44	10.84	10.39	10.79	7,096,057	+0.14(+1.34%)
Sep 06, 2007	10.23	10.74	10.21	10.65	7,926,340	+0.42(+4.10%)
Sep 05, 2007	10.13	10.27	10.04	10.23	2,710,335	+0.05(+0.47%)

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.