Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Salesforce (NY: CRM )

274.29 +1.15 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 275.00 276.90 273.46 274.29 3,754,135 +1.15(+0.42%)
Apr 25, 2024 271.60 273.58 269.28 273.14 4,811,483 -3.05(-1.10%)
Apr 24, 2024 278.00 278.94 274.11 276.19 3,936,488 -0.49(-0.18%)
Apr 23, 2024 274.95 276.70 270.41 276.68 6,283,757 +2.87(+1.05%)
Apr 22, 2024 279.39 279.70 269.56 273.81 6,751,860 +3.44(+1.27%)
Apr 19, 2024 272.49 273.15 268.73 270.37 4,913,559 -1.55(-0.57%)
Apr 18, 2024 276.32 276.33 269.75 271.92 5,916,579 -4.40(-1.59%)
Apr 17, 2024 277.74 278.97 274.84 276.32 4,198,890 -1.09(-0.39%)
Apr 16, 2024 274.78 280.56 272.44 277.41 7,623,783 +4.51(+1.65%)
Apr 15, 2024 282.94 286.48 271.66 272.90 18,362,676 -21.42(-7.28%)
Apr 12, 2024 296.87 297.85 293.50 294.32 3,819,972 -4.83(-1.61%)
Apr 11, 2024 299.47 301.09 296.41 299.15 3,467,568 -0.47(-0.16%)
Apr 10, 2024 298.45 300.92 298.15 299.62 3,036,045 -2.75(-0.91%)
Apr 09, 2024 303.32 305.60 299.25 302.37 2,997,769 +0.64(+0.21%)
Apr 08, 2024 301.10 303.50 299.52 301.73 3,142,828 -0.18(-0.06%)
Apr 05, 2024 293.54 303.42 293.30 301.91 4,918,182 +7.77(+2.64%)
Apr 04, 2024 308.26 311.30 292.10 294.14 8,349,770 -10.60(-3.48%)
Apr 03, 2024 303.99 307.16 303.10 304.74 3,047,162 +0.74(+0.24%)
Apr 02, 2024 297.50 304.46 294.89 304.00 4,745,995 +1.74(+0.58%)
Apr 01, 2024 301.69 303.51 299.99 302.26 2,917,941 +1.08(+0.36%)
Mar 28, 2024 300.00 301.89 301.85 301.18 4,892,319 -0.20(-0.07%)
Mar 27, 2024 307.44 309.30 298.63 301.38 3,859,555 -4.45(-1.46%)
Mar 26, 2024 307.48 307.98 304.89 305.83 3,893,496 -0.23(-0.08%)
Mar 25, 2024 303.70 307.71 302.54 306.06 4,140,681 -1.71(-0.56%)
Mar 22, 2024 309.32 310.23 306.65 307.77 3,779,211 -0.62(-0.20%)
Mar 21, 2024 307.94 311.80 306.35 308.39 6,089,993 +2.31(+0.75%)
Mar 20, 2024 301.97 307.02 300.69 306.08 4,945,501 +4.63(+1.54%)
Mar 19, 2024 298.18 301.77 296.62 301.45 3,329,476 +0.94(+0.31%)
Mar 18, 2024 299.62 300.97 296.02 300.51 5,239,977 +6.18(+2.10%)
Mar 15, 2024 298.96 300.05 293.77 294.33 11,885,107 -8.99(-2.96%)
Mar 14, 2024 305.00 309.49 302.00 303.32 4,828,275 -1.36(-0.45%)
Mar 13, 2024 305.00 307.73 303.11 304.68 5,548,612 -1.54(-0.50%)
Mar 12, 2024 306.31 308.64 303.47 306.22 4,837,745 +0.62(+0.20%)
Mar 11, 2024 302.25 307.20 299.86 305.60 4,900,527 +0.72(+0.24%)
Mar 08, 2024 301.81 308.47 301.81 304.88 4,858,006 +2.86(+0.95%)
Mar 07, 2024 305.60 306.37 301.36 302.02 6,793,754 -1.35(-0.44%)
Mar 06, 2024 304.24 305.49 302.34 303.37 8,444,826 +5.01(+1.68%)
Mar 05, 2024 310.90 312.14 295.75 298.36 9,361,278 -15.87(-5.05%)
Mar 04, 2024 314.16 317.24 313.13 314.23 9,360,626 -2.24(-0.71%)
Mar 01, 2024 306.60 318.30 306.21 316.47 9,469,708 +8.05(+2.61%)
Feb 29, 2024 299.61 310.13 294.40 308.42 21,757,364 +9.04(+3.02%)
Feb 28, 2024 299.19 300.48 296.22 299.38 12,109,362 +0.27(+0.09%)
Feb 27, 2024 301.19 301.36 296.21 299.11 6,168,413 -0.89(-0.30%)
Feb 26, 2024 295.20 303.43 294.62 300.00 8,846,939 +7.58(+2.59%)
Feb 23, 2024 297.61 297.61 290.70 292.42 4,422,559 -0.85(-0.29%)
Feb 22, 2024 291.62 294.25 291.02 293.27 5,270,583 +10.09(+3.56%)
Feb 21, 2024 279.70 283.20 277.99 283.18 3,802,138 -2.84(-0.99%)
Feb 20, 2024 289.12 290.47 283.78 286.02 4,425,335 -3.33(-1.15%)
Feb 16, 2024 291.62 291.69 287.50 289.34 4,167,015 -2.22(-0.76%)
Feb 15, 2024 290.96 291.62 287.63 291.56 4,306,264 +2.79(+0.96%)
Feb 14, 2024 284.63 289.08 284.27 288.77 3,871,951 +7.99(+2.85%)
Feb 13, 2024 280.04 283.06 276.06 280.78 4,963,231 -6.16(-2.15%)
Feb 12, 2024 290.44 290.62 286.63 286.94 3,754,098 -3.98(-1.37%)
Feb 09, 2024 292.87 294.86 290.67 290.92 4,382,082 -0.65(-0.22%)
Feb 08, 2024 288.92 292.73 288.60 291.57 4,584,413 +3.11(+1.08%)
Feb 07, 2024 286.98 289.42 284.83 288.46 3,624,856 +3.01(+1.05%)
Feb 06, 2024 287.56 288.26 281.54 285.46 4,224,848 -2.28(-0.79%)
Feb 05, 2024 285.88 288.67 280.99 287.73 5,280,347 +2.45(+0.86%)
Feb 02, 2024 284.83 287.78 282.79 285.29 3,734,385 +1.86(+0.66%)
Feb 01, 2024 281.64 284.68 280.99 283.43 3,219,841 +2.71(+0.96%)
Jan 31, 2024 283.68 285.26 280.45 280.72 4,564,696 -6.63(-2.31%)
Jan 30, 2024 287.25 288.91 286.14 287.36 4,818,280 -0.13(-0.04%)
Jan 29, 2024 281.03 287.77 280.63 287.48 5,768,219 +7.91(+2.83%)
Jan 26, 2024 278.92 282.97 278.32 279.57 4,883,738 +0.91(+0.33%)
Jan 25, 2024 278.25 279.49 276.50 278.67 4,179,269 +2.15(+0.78%)
Jan 24, 2024 279.62 280.59 276.33 276.52 7,045,320 +0.11(+0.04%)
Jan 23, 2024 280.46 281.34 275.35 276.41 6,588,361 -3.53(-1.26%)
Jan 22, 2024 283.42 285.35 279.81 279.93 6,743,549 -0.58(-0.21%)
Jan 19, 2024 276.15 281.63 275.17 280.51 7,423,263 +6.41(+2.34%)
Jan 18, 2024 272.64 275.33 271.79 274.10 4,756,271 +3.02(+1.11%)
Jan 17, 2024 267.94 271.55 263.79 271.09 4,711,049 +2.25(+0.84%)
Jan 16, 2024 269.35 271.21 267.37 268.84 5,865,735 -2.74(-1.01%)
Jan 12, 2024 270.88 274.88 270.71 271.57 4,853,941 +0.55(+0.20%)
Jan 11, 2024 267.65 272.60 264.75 271.03 9,021,587 +7.24(+2.75%)
Jan 10, 2024 262.93 266.11 262.41 263.79 5,133,432 +2.79(+1.07%)
Jan 09, 2024 259.16 263.59 258.44 261.00 4,577,154 +0.47(+0.18%)
Jan 08, 2024 251.88 261.22 251.17 260.53 6,633,963 +9.74(+3.88%)
Jan 05, 2024 250.88 253.58 249.84 250.79 3,680,781 -0.12(-0.05%)
Jan 04, 2024 251.50 252.31 249.51 250.91 4,494,677 -0.60(-0.24%)
Jan 03, 2024 253.17 253.83 251.44 251.51 5,103,105 -4.28(-1.68%)
Jan 02, 2024 260.20 260.22 253.44 255.80 4,744,447 -7.00(-2.66%)
Dec 29, 2023 264.66 265.30 262.31 262.80 3,711,398 -2.44(-0.92%)
Dec 28, 2023 266.15 266.57 264.95 265.23 2,962,309 -1.14(-0.43%)
Dec 27, 2023 265.59 266.66 265.05 266.37 3,391,651 +0.50(+0.19%)
Dec 26, 2023 265.18 266.18 264.27 265.87 3,223,039 -0.12(-0.05%)
Dec 22, 2023 266.91 267.80 264.95 265.99 3,114,730 -0.91(-0.34%)
Dec 21, 2023 264.40 268.01 263.89 266.90 5,165,582 +6.99(+2.69%)
Dec 20, 2023 261.32 264.57 259.74 259.91 4,508,769 -4.08(-1.55%)
Dec 19, 2023 265.12 266.23 263.39 264.00 4,670,634 +0.75(+0.28%)
Dec 18, 2023 259.48 265.24 259.34 263.25 7,506,649 +1.99(+0.76%)
Dec 15, 2023 254.68 261.97 254.18 261.26 13,763,051 +4.38(+1.71%)
Dec 14, 2023 256.17 258.43 252.89 256.87 6,620,624 -0.11(-0.04%)
Dec 13, 2023 257.17 258.78 254.83 256.98 6,531,330 +0.87(+0.34%)
Dec 12, 2023 251.47 256.25 250.69 256.12 5,838,096 +4.34(+1.73%)
Dec 11, 2023 249.67 253.19 249.38 251.77 4,771,222 +1.29(+0.51%)
Dec 08, 2023 248.23 251.76 247.68 250.48 4,611,824 +1.96(+0.79%)
Dec 07, 2023 248.43 250.40 246.56 248.53 6,573,257 -0.28(-0.11%)
Dec 06, 2023 251.19 253.65 248.53 248.81 5,380,046 -1.89(-0.75%)
Dec 05, 2023 249.66 251.34 248.32 250.69 5,723,080 +0.36(+0.14%)
Dec 04, 2023 252.47 254.79 249.52 250.33 11,442,415 -9.33(-3.59%)
Dec 01, 2023 249.67 263.09 249.37 259.66 14,557,233 +8.09(+3.22%)
Nov 30, 2023 248.72 252.17 243.33 251.57 24,446,064 +21.52(+9.36%)
Nov 29, 2023 228.31 231.20 226.96 230.05 12,154,116 +5.42(+2.41%)
Nov 28, 2023 223.32 225.24 221.94 224.63 5,531,601 +0.13(+0.06%)
Nov 27, 2023 225.21 225.93 223.96 224.50 4,891,381 +0.41(+0.18%)
Nov 24, 2023 224.07 224.20 221.83 224.09 1,876,961 +0.54(+0.24%)
Nov 22, 2023 224.01 225.40 222.92 223.55 3,899,502 -0.48(-0.21%)
Nov 21, 2023 223.71 225.68 223.25 224.03 3,867,762 -0.81(-0.36%)
Nov 20, 2023 221.14 225.81 220.33 224.84 4,605,347 +3.91(+1.77%)
Nov 17, 2023 220.88 222.50 220.09 220.93 3,641,150 -0.23(-0.10%)
Nov 16, 2023 219.71 222.48 218.65 221.16 3,724,639 +2.03(+0.93%)
Nov 15, 2023 220.46 221.08 217.38 219.13 4,805,886 -1.76(-0.80%)
Nov 14, 2023 218.71 220.96 217.67 220.89 4,749,578 +5.89(+2.74%)
Nov 13, 2023 212.29 215.86 211.48 215.00 3,509,063 +1.65(+0.77%)
Nov 10, 2023 209.13 213.99 208.57 213.35 4,118,789 +3.62(+1.72%)
Nov 09, 2023 213.29 213.30 208.80 209.74 4,736,707 -1.46(-0.69%)
Nov 08, 2023 212.14 212.24 209.38 211.19 3,436,808 -0.37(-0.17%)
Nov 07, 2023 209.23 213.06 208.68 211.56 5,472,066 +4.41(+2.13%)
Nov 06, 2023 207.94 208.21 204.42 207.15 3,734,205 -0.05(-0.02%)
Nov 03, 2023 209.12 209.91 206.93 207.20 3,866,926 -0.64(-0.31%)
Nov 02, 2023 206.04 207.99 205.68 207.84 4,969,872 +4.19(+2.06%)
Nov 01, 2023 200.66 204.22 200.23 203.64 3,597,811 +3.08(+1.53%)
Oct 31, 2023 200.16 201.65 198.40 200.57 3,429,381 +1.56(+0.78%)
Oct 30, 2023 198.74 200.32 196.82 199.01 3,442,913 +2.70(+1.37%)
Oct 27, 2023 197.04 198.05 195.16 196.31 3,172,694 +0.32(+0.16%)
Oct 26, 2023 197.16 199.40 193.43 195.99 5,155,021 -0.81(-0.41%)
Oct 25, 2023 202.94 203.47 195.18 196.80 4,493,718 -7.15(-3.51%)
Oct 24, 2023 203.46 204.37 200.66 203.95 3,964,906 +2.22(+1.10%)
Oct 23, 2023 199.64 203.30 197.59 201.74 4,569,749 -1.73(-0.85%)
Oct 20, 2023 207.09 207.84 201.86 203.46 5,546,315 -4.58(-2.20%)
Oct 19, 2023 206.18 210.68 205.26 208.05 5,001,782 +3.49(+1.70%)
Oct 18, 2023 208.61 209.36 203.92 204.56 3,384,170 -5.00(-2.39%)
Oct 17, 2023 206.22 211.66 205.73 209.57 3,862,991 +1.31(+0.63%)
Oct 16, 2023 205.57 209.22 204.77 208.26 3,627,599 +3.94(+1.93%)
Oct 13, 2023 204.84 206.87 202.94 204.32 3,683,216 -1.09(-0.53%)
Oct 12, 2023 207.56 208.31 203.00 205.41 3,553,212 -1.17(-0.57%)
Oct 11, 2023 206.96 208.93 204.14 206.58 3,975,229 -0.03(-0.01%)
Oct 10, 2023 207.37 208.94 205.99 206.61 4,541,803 -0.34(-0.16%)
Oct 09, 2023 204.62 208.01 204.42 206.95 2,784,853 -0.14(-0.07%)
Oct 06, 2023 200.22 208.00 199.63 207.09 4,995,708 +5.34(+2.65%)
Oct 05, 2023 201.74 201.89 198.23 201.75 3,597,041 +0.14(+0.07%)
Oct 04, 2023 200.62 202.47 199.25 201.61 3,660,408 +2.04(+1.02%)
Oct 03, 2023 202.49 203.30 197.16 199.57 4,627,934 -3.88(-1.90%)
Oct 02, 2023 200.54 204.84 200.26 203.44 3,748,700 +0.93(+0.46%)
Sep 29, 2023 204.81 207.52 201.84 202.51 4,413,153 -0.42(-0.21%)
Sep 28, 2023 200.50 204.88 199.29 202.94 4,349,565 +0.47(+0.23%)
Sep 27, 2023 202.72 203.66 200.68 202.47 4,122,611 +0.24(+0.12%)
Sep 26, 2023 205.20 206.17 201.02 202.23 5,411,391 -3.84(-1.87%)
Sep 25, 2023 204.73 206.26 205.16 206.07 4,071,955 -0.09(-0.04%)
Sep 22, 2023 209.04 209.45 205.61 206.16 3,853,622 -2.18(-1.04%)
Sep 21, 2023 209.53 211.62 207.80 208.34 4,964,078 -4.41(-2.07%)
Sep 20, 2023 214.92 216.90 212.64 212.75 2,995,088 -2.67(-1.24%)
Sep 19, 2023 214.11 215.78 211.98 215.42 4,007,393 +0.70(+0.33%)
Sep 18, 2023 214.28 216.10 213.90 214.72 4,284,997 +0.39(+0.18%)
Sep 15, 2023 218.58 218.90 213.18 214.33 10,000,991 -4.16(-1.91%)
Sep 14, 2023 219.13 220.21 218.06 218.50 4,302,625 -0.02(-0.01%)
Sep 13, 2023 220.89 221.57 218.01 218.51 4,178,858 -2.86(-1.29%)
Sep 12, 2023 223.16 224.50 220.97 221.37 4,006,811 -3.64(-1.62%)
Sep 11, 2023 225.72 226.53 222.50 225.02 4,423,239 +0.55(+0.24%)
Sep 08, 2023 223.03 225.18 222.57 224.47 4,586,379 +2.23(+1.00%)
Sep 07, 2023 219.48 222.44 219.02 222.24 4,200,988 +0.91(+0.41%)
Sep 06, 2023 219.18 221.92 218.73 221.33 5,072,754 +2.93(+1.34%)
Sep 05, 2023 219.04 220.03 217.33 218.41 5,813,970 -2.84(-1.28%)
Sep 01, 2023 223.21 223.68 220.23 221.24 5,608,301 +0.07(+0.03%)
Aug 31, 2023 227.70 228.49 220.91 221.17 19,290,730 +6.41(+2.99%)
Aug 30, 2023 211.49 215.31 209.16 214.76 9,898,049 +3.08(+1.45%)
Aug 29, 2023 206.48 212.18 206.25 211.68 5,859,536 +0.24(+0.11%)
Aug 28, 2023 210.18 213.20 209.37 211.44 4,089,078 +2.25(+1.07%)
Aug 25, 2023 205.24 210.51 205.21 209.20 3,072,829 +3.96(+1.93%)
Aug 24, 2023 210.74 211.71 205.17 205.24 3,965,351 -3.62(-1.73%)
Aug 23, 2023 207.73 210.72 206.87 208.86 3,832,472 +2.37(+1.15%)
Aug 22, 2023 209.58 209.83 205.73 206.49 3,157,425 -2.27(-1.09%)
Aug 21, 2023 205.73 209.15 203.95 208.76 4,028,553 +4.19(+2.05%)
Aug 18, 2023 200.71 205.23 200.00 204.56 4,272,743 +0.99(+0.49%)
Aug 17, 2023 206.30 206.66 203.12 203.57 4,066,676 -3.15(-1.52%)
Aug 16, 2023 207.73 209.42 206.68 206.72 2,762,829 -1.79(-0.86%)
Aug 15, 2023 210.06 212.09 207.57 208.51 4,081,413 -3.27(-1.55%)
Aug 14, 2023 207.63 211.82 206.85 211.78 3,304,681 +3.35(+1.61%)
Aug 11, 2023 205.86 209.23 205.23 208.43 2,934,605 +0.45(+0.22%)
Aug 10, 2023 207.91 210.07 206.17 207.98 4,009,798 +2.39(+1.16%)
Aug 09, 2023 211.37 211.38 204.64 205.59 7,869,181 -5.71(-2.70%)
Aug 08, 2023 213.27 213.91 210.87 211.30 4,849,966 -4.47(-2.07%)
Aug 07, 2023 215.03 216.61 214.09 215.78 3,619,891 +1.47(+0.68%)
Aug 04, 2023 216.13 216.97 212.79 214.31 4,808,970 -0.97(-0.45%)
Aug 03, 2023 215.92 217.93 214.32 215.28 5,522,941 -4.93(-2.24%)
Aug 02, 2023 221.69 222.56 218.51 220.21 5,134,892 -3.77(-1.68%)
Aug 01, 2023 223.60 224.52 221.34 223.98 4,219,691 -0.74(-0.33%)
Jul 31, 2023 222.06 225.09 221.46 224.72 5,583,905 -0.59(-0.26%)
Jul 28, 2023 225.71 227.01 223.69 225.31 4,244,830 +0.45(+0.20%)
Jul 27, 2023 227.74 229.84 223.72 224.86 4,299,632 -0.43(-0.19%)
Jul 26, 2023 224.17 227.21 222.83 225.29 4,862,438 -0.45(-0.20%)
Jul 25, 2023 225.59 227.22 224.90 225.74 3,207,568 +0.37(+0.16%)
Jul 24, 2023 226.96 227.29 223.25 225.37 5,370,287 -2.40(-1.05%)
Jul 21, 2023 229.70 230.51 226.99 227.76 3,534,354 -0.10(-0.04%)
Jul 20, 2023 230.80 233.19 227.02 227.86 5,308,472 -6.20(-2.65%)
Jul 19, 2023 233.68 237.91 230.93 234.06 8,546,738 +6.73(+2.96%)
Jul 18, 2023 226.75 229.32 225.17 227.33 5,100,794 -0.37(-0.16%)
Jul 17, 2023 228.94 229.98 227.51 227.70 3,562,600 -1.33(-0.58%)
Jul 14, 2023 229.40 231.90 227.85 229.03 4,284,330 -1.04(-0.45%)
Jul 13, 2023 227.96 230.66 227.30 230.07 5,805,856 +3.09(+1.36%)
Jul 12, 2023 221.61 227.79 221.32 226.98 8,930,290 +6.10(+2.76%)
Jul 11, 2023 221.77 222.06 216.96 220.88 10,042,076 +8.35(+3.93%)
Jul 10, 2023 208.73 212.59 208.04 212.53 3,856,028 +3.22(+1.54%)
Jul 07, 2023 209.50 211.83 209.01 209.32 3,026,099 -0.55(-0.26%)
Jul 06, 2023 210.92 212.22 207.56 209.87 4,258,857 -3.67(-1.72%)
Jul 05, 2023 210.22 214.34 209.82 213.54 5,076,353 +2.17(+1.03%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.