Salesforce (NY: CRM )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	18.50	18.42	18.42	18.42	21,774,006	-0.06(-0.34%)
Dec 30, 2009	18.54	18.54	18.19	18.48	12,140,702	-0.15(-0.83%)
Dec 29, 2009	18.39	18.71	18.33	18.64	7,855,840	+0.25(+1.39%)
Dec 28, 2009	18.08	18.42	18.08	18.38	6,671,527	+0.24(+1.32%)
Dec 24, 2009	18.21	18.21	18.02	18.14	3,076,862	+0.02(+0.08%)
Dec 23, 2009	17.80	18.20	17.68	18.13	7,439,858	+0.43(+2.41%)
Dec 22, 2009	17.22	17.91	17.15	17.70	10,331,362	+0.29(+1.68%)
Dec 21, 2009	16.97	17.44	16.83	17.41	8,685,150	+0.46(+2.71%)
Dec 18, 2009	16.35	16.96	16.29	16.95	13,873,387	+0.75(+4.62%)
Dec 17, 2009	16.36	16.37	16.13	16.20	4,101,558	-0.29(-1.76%)
Dec 16, 2009	16.30	16.52	16.21	16.49	5,850,023	+0.24(+1.50%)
Dec 15, 2009	16.17	16.31	16.00	16.25	3,517,484	+0.04(+0.23%)
Dec 14, 2009	16.13	16.25	16.08	16.21	5,402,031	+0.41(+2.62%)
Dec 11, 2009	16.20	16.20	15.54	15.79	6,988,204	-0.36(-2.21%)
Dec 10, 2009	16.03	16.23	15.98	16.15	3,993,053	+0.23(+1.44%)
Dec 09, 2009	16.02	16.06	15.71	15.92	4,602,108	-0.09(-0.58%)
Dec 08, 2009	16.25	16.30	15.98	16.01	6,951,224	-0.43(-2.63%)
Dec 07, 2009	16.51	16.54	16.33	16.45	3,660,267	-0.02(-0.12%)
Dec 04, 2009	16.41	16.59	16.14	16.47	5,857,621	+0.31(+1.95%)
Dec 03, 2009	16.23	16.41	16.13	16.15	3,775,525	-0.01(-0.05%)
Dec 02, 2009	16.01	16.29	16.00	16.16	3,541,716	+0.10(+0.62%)

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.