Salesforce (NY: CRM )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	6.978	7.320	6.888	6.991	0	-0.14(-1.93%)
Feb 26, 2009	7.041	7.161	6.516	7.128	32,995,946	+0.11(+1.57%)
Feb 25, 2009	6.859	7.046	6.771	7.018	28,088,300	+0.16(+2.33%)
Feb 24, 2009	6.424	6.936	6.352	6.859	14,195,819	+0.37(+5.65%)
Feb 23, 2009	6.629	6.644	6.369	6.492	16,074,422	-0.01(-0.19%)
Feb 20, 2009	6.379	6.536	6.289	6.504	16,851,112	+0.03(+0.46%)
Feb 19, 2009	6.564	6.611	6.412	6.474	14,287,507	+0.04(+0.62%)
Feb 18, 2009	6.586	6.586	6.419	6.434	12,326,561	-0.04(-0.66%)
Feb 17, 2009	6.639	6.639	6.402	6.477	10,886,034	-0.23(-3.43%)
Feb 13, 2009	6.744	6.821	6.619	6.706	11,296,829	-0.05(-0.81%)
Feb 12, 2009	6.721	6.776	6.549	6.761	9,442,198	-0.04(-0.55%)
Feb 11, 2009	6.784	6.991	6.619	6.799	13,389,271	+0.09(+1.42%)
Feb 10, 2009	7.218	7.263	6.614	6.704	21,529,710	-0.52(-7.16%)
Feb 09, 2009	7.191	7.480	7.178	7.221	9,284,468	-0.03(-0.41%)
Feb 06, 2009	7.473	7.490	6.906	7.251	29,745,356	-0.42(-5.47%)
Feb 05, 2009	7.188	7.775	7.121	7.670	10,551,493	+0.35(+4.74%)
Feb 04, 2009	7.495	7.573	7.223	7.323	9,067,641	-0.17(-2.23%)
Feb 03, 2009	6.789	7.540	6.789	7.490	18,904,002	+0.84(+12.61%)
Feb 02, 2009	6.616	6.706	6.479	6.651	9,283,667	+0.01(+0.11%)
Jan 30, 2009	6.951	7.011	6.616	6.644	0	-0.25(-3.59%)
Jan 29, 2009	7.276	7.276	6.849	6.891	8,068,922	-0.45(-6.09%)
Jan 28, 2009	7.018	7.473	7.016	7.338	12,063,482	+0.50(+7.26%)
Jan 27, 2009	6.871	6.953	6.666	6.841	7,335,417	-0.02(-0.36%)
Jan 26, 2009	6.791	7.131	6.724	6.866	9,285,373	+0.10(+1.51%)
Jan 23, 2009	6.469	6.884	6.469	6.764	6,087,037	+0.15(+2.30%)
Jan 22, 2009	6.704	6.724	6.499	6.611	7,381,710	-0.27(-3.95%)
Jan 21, 2009	6.764	6.908	6.449	6.884	9,253,264	+0.37(+5.75%)
Jan 20, 2009	6.961	7.081	6.467	6.509	11,454,059	-0.51(-7.32%)
Jan 16, 2009	7.088	7.098	6.561	7.023	13,033,507	+0.11(+1.59%)
Jan 15, 2009	7.026	7.176	6.759	6.913	11,614,816	-0.04(-0.61%)
Jan 14, 2009	7.333	7.333	6.814	6.956	11,351,357	-0.44(-5.97%)
Jan 13, 2009	7.550	7.795	7.236	7.398	12,013,212	-0.30(-3.95%)
Jan 12, 2009	7.840	7.862	7.608	7.702	3,718,795	-0.17(-2.16%)
Jan 09, 2009	8.149	8.187	7.670	7.872	6,393,961	-0.34(-4.19%)
Jan 08, 2009	8.062	8.239	7.852	8.217	4,787,141	+0.23(+2.84%)
Jan 07, 2009	8.426	8.476	7.925	7.990	5,654,697	-0.65(-7.51%)
Jan 06, 2009	8.521	8.796	8.274	8.639	5,948,103	+0.31(+3.75%)
Jan 05, 2009	8.372	8.574	8.242	8.327	7,454,380	-0.17(-1.97%)
Jan 02, 2009	8.015	8.539	7.902	8.494	0	+0.50(+6.28%)
Jan 01, 2009	7.702	8.119	7.697	7.992	0	+0.00(+0.00%)
Dec 31, 2008	7.702	8.119	7.697	7.992	5,374,267	+0.26(+3.39%)
Dec 30, 2008	7.790	7.822	7.640	7.730	4,304,035	+0.01(+0.10%)
Dec 29, 2008	7.772	7.842	7.563	7.722	2,695,612	-0.12(-1.56%)
Dec 26, 2008	7.897	7.897	7.635	7.845	1,628,300	-0.03(-0.41%)
Dec 24, 2008	7.875	7.932	7.795	7.877	969,480	-0.01(-0.09%)
Dec 23, 2008	8.010	8.104	7.832	7.885	5,277,240	+0.12(+1.58%)
Dec 22, 2008	8.072	8.074	7.540	7.762	4,963,387	-0.30(-3.75%)
Dec 19, 2008	8.164	8.409	7.937	8.064	8,867,520	+0.04(+0.47%)
Dec 18, 2008	8.304	8.429	7.860	8.027	8,788,097	-0.26(-3.10%)
Dec 17, 2008	8.089	8.434	8.015	8.284	6,027,499	+0.11(+1.41%)
Dec 16, 2008	7.785	8.169	7.670	8.169	6,821,839	+0.55(+7.24%)
Dec 15, 2008	8.015	8.015	7.440	7.618	5,578,421	-0.36(-4.51%)
Dec 12, 2008	7.740	8.000	7.500	7.977	6,975,660	+0.11(+1.40%)
Dec 11, 2008	8.644	8.644	7.792	7.867	7,144,628	-0.77(-8.88%)
Dec 10, 2008	8.369	8.691	8.157	8.634	8,238,199	+0.31(+3.72%)
Dec 09, 2008	8.521	9.101	8.239	8.324	15,315,496	-0.37(-4.31%)
Dec 08, 2008	8.097	8.706	8.094	8.699	15,896,738	+0.92(+11.81%)
Dec 05, 2008	7.111	7.842	7.038	7.780	12,006,091	+0.62(+8.69%)
Dec 04, 2008	7.772	8.052	6.998	7.158	12,522,721	-0.76(-9.64%)
Dec 03, 2008	7.505	8.002	6.896	7.922	21,494,802	+0.66(+9.15%)
Dec 02, 2008	6.541	7.271	6.374	7.258	21,149,840	+0.53(+7.87%)

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.