Salesforce (NY: CRM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	73.11	73.20	71.91	71.91	6,269,174	-0.93(-1.28%)
Nov 29, 2016	72.67	73.22	72.32	72.83	7,444,415	+0.00(+0.00%)
Nov 28, 2016	73.45	73.83	72.69	72.83	6,444,620	-0.80(-1.08%)
Nov 25, 2016	73.86	74.07	73.40	73.63	2,349,566	-0.22(-0.30%)
Nov 23, 2016		73.85	73.85	73.85	0	-1.62(-2.14%)
Nov 22, 2016	75.64	76.56	75.01	75.47	7,883,579	-0.58(-0.76%)
Nov 21, 2016	77.96	78.21	75.70	76.05	8,549,629	-1.62(-2.08%)
Nov 18, 2016	79.47	80.27	77.16	77.67	19,928,954	+2.58(+3.43%)
Nov 17, 2016	73.61	75.31	73.22	75.09	12,471,650	+1.88(+2.56%)
Nov 16, 2016	74.11	74.51	73.04	73.21	10,649,252	-0.71(-0.96%)
Nov 15, 2016	74.39	74.63	73.21	73.92	6,223,356	+1.26(+1.73%)
Nov 14, 2016	74.81	74.94	72.45	72.67	7,244,240	-1.83(-2.45%)
Nov 11, 2016	73.70	74.97	73.70	74.49	8,893,388	+0.96(+1.30%)
Nov 10, 2016	76.12	76.63	72.18	73.53	10,213,556	-2.27(-2.99%)
Nov 09, 2016	75.13	76.15	74.81	75.80	6,889,861	-0.65(-0.85%)
Nov 08, 2016	76.26	76.94	75.90	76.45	4,029,532	+0.25(+0.33%)
Nov 07, 2016	75.54	76.90	75.31	76.20	5,977,568	+1.93(+2.60%)
Nov 04, 2016	74.04	75.08	73.76	74.27	4,286,394	+0.23(+0.31%)
Nov 03, 2016	74.94	75.30	73.63	74.04	3,888,226	-0.86(-1.15%)
Nov 02, 2016	75.05	75.55	74.82	74.90	4,089,973	-0.45(-0.60%)
Nov 01, 2016	75.89	76.99	75.14	75.35	7,151,054	+0.29(+0.39%)
Oct 31, 2016	75.22	75.90	74.77	75.06	4,118,873	+0.03(+0.04%)
Oct 28, 2016	74.89	75.40	74.72	75.03	4,834,056	+0.39(+0.52%)
Oct 27, 2016	75.39	76.06	74.52	74.64	4,024,522	-0.21(-0.28%)
Oct 26, 2016	74.55	76.06	74.23	74.85	5,755,699	-0.11(-0.15%)
Oct 25, 2016		75.16	74.47	74.96	4,452,690	+0.00(+0.00%)
Oct 24, 2016	74.33	75.24	74.18	74.96	6,337,597	+1.06(+1.43%)
Oct 21, 2016	72.25	74.17	72.14	73.90	6,798,605	+1.41(+1.94%)
Oct 20, 2016	72.87	72.87	72.16	72.50	5,061,062	-0.23(-0.32%)
Oct 19, 2016	72.52	75.40	72.35	72.72	3,673,844	+0.05(+0.07%)
Oct 18, 2016	73.90	74.07	72.51	72.68	5,254,663	-0.06(-0.08%)
Oct 17, 2016	74.00	74.64	72.65	72.73	8,788,666	-1.44(-1.94%)
Oct 14, 2016	70.89	76.06	69.53	74.17	25,038,308	+3.64(+5.15%)
Oct 13, 2016	71.29	71.29	70.41	70.54	6,695,069	-1.60(-2.22%)
Oct 12, 2016	72.17	72.57	71.75	72.14	6,309,970	-0.19(-0.26%)
Oct 11, 2016	73.80	73.82	71.46	72.33	16,446,492	-2.68(-3.57%)
Oct 10, 2016	73.48	75.63	73.48	75.00	22,551,840	+4.18(+5.91%)
Oct 07, 2016	71.16	71.34	70.12	70.82	6,716,165	-0.35(-0.49%)
Oct 06, 2016	71.05	71.91	70.42	71.17	18,534,388	+2.84(+4.15%)
Oct 05, 2016	68.12	69.51	66.68	68.33	48,232,976	-4.20(-5.80%)
Oct 04, 2016	70.50	72.85	70.13	72.54	11,241,628	+2.11(+2.99%)
Oct 03, 2016	71.06	71.41	69.94	70.43	4,684,262	-0.81(-1.14%)
Sep 30, 2016	71.21	71.70	71.16	71.24	5,808,982	+0.13(+0.18%)
Sep 29, 2016	71.51	72.02	71.05	71.11	5,285,388	-0.42(-0.59%)
Sep 28, 2016	70.30	71.64	70.06	71.53	7,463,952	+1.57(+2.24%)
Sep 27, 2016	69.88	70.56	69.72	69.96	8,189,064	-0.14(-0.20%)
Sep 26, 2016	70.41	71.12	69.79	70.10	11,741,832	-0.20(-0.28%)
Sep 23, 2016	72.99	73.10	70.00	70.30	23,209,450	-4.19(-5.63%)
Sep 22, 2016	74.90	75.12	74.21	74.49	5,162,473	+0.41(+0.55%)
Sep 21, 2016	73.12	74.16	72.02	74.08	6,323,923	+1.27(+1.74%)
Sep 20, 2016	73.44	73.69	72.57	72.81	4,839,649	-0.09(-0.12%)
Sep 19, 2016	73.62	73.68	72.50	72.90	3,886,830	-0.29(-0.40%)
Sep 16, 2016	73.66	73.88	73.13	73.19	7,326,989	-0.70(-0.95%)
Sep 15, 2016	73.42	74.20	73.26	73.89	4,301,070	+0.17(+0.23%)
Sep 14, 2016	72.96	74.41	72.90	73.72	5,836,344	+0.76(+1.04%)
Sep 13, 2016	73.55	73.90	72.56	72.96	6,789,142	-1.30(-1.75%)
Sep 12, 2016	73.68	74.61	73.40	74.26	5,204,555	+0.16(+0.22%)
Sep 09, 2016	74.42	75.59	74.10	74.10	6,924,118	-0.68(-0.91%)
Sep 08, 2016	74.90	74.92	74.27	74.78	5,128,928	-0.13(-0.17%)
Sep 07, 2016	74.97	75.51	74.48	74.91	5,574,105	-0.41(-0.54%)
Sep 06, 2016	74.83	75.52	74.45	75.32	5,152,179	+0.32(+0.43%)
Sep 02, 2016	75.90	75.00	75.00	75.00	8,145,626	-0.81(-1.07%)

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.