Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Veeva Systems Inc (NY: VEEV )

205.76 -3.48 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 208.71 210.96 205.26 205.76 733,244 -3.48(-1.66%)
May 21, 2024 209.01 210.95 208.14 209.24 685,373 -0.72(-0.34%)
May 20, 2024 210.07 211.03 209.04 209.96 495,871 -0.31(-0.15%)
May 17, 2024 209.40 210.81 208.57 210.27 517,934 +0.62(+0.30%)
May 16, 2024 211.57 213.00 209.05 209.65 929,539 -1.73(-0.82%)
May 15, 2024 206.32 211.74 205.02 211.38 1,018,877 +7.56(+3.71%)
May 14, 2024 205.00 206.13 202.19 203.82 448,397 -0.04(-0.02%)
May 13, 2024 205.39 206.07 203.58 203.86 383,046 +0.08(+0.04%)
May 10, 2024 204.58 205.26 202.25 203.78 541,920 -0.13(-0.06%)
May 09, 2024 201.97 205.08 201.97 203.91 580,944 +2.14(+1.06%)
May 08, 2024 204.99 205.21 201.55 201.77 621,443 -3.54(-1.72%)
May 07, 2024 203.42 206.10 203.14 205.31 916,277 +2.17(+1.07%)
May 06, 2024 204.63 204.63 201.80 203.14 510,514 -0.31(-0.15%)
May 03, 2024 204.31 205.66 201.98 203.45 646,523 +2.02(+1.00%)
May 02, 2024 200.76 202.03 198.57 201.43 630,292 +2.53(+1.27%)
May 01, 2024 198.64 202.10 196.64 198.90 618,067 +0.34(+0.17%)
Apr 30, 2024 200.32 202.42 198.46 198.56 549,596 -3.02(-1.50%)
Apr 29, 2024 202.59 203.74 201.03 201.58 814,817 +0.67(+0.33%)
Apr 26, 2024 200.51 202.51 199.71 200.91 848,504 +1.82(+0.91%)
Apr 25, 2024 195.22 199.52 194.46 199.09 715,279 -1.43(-0.71%)
Apr 24, 2024 201.17 202.59 199.11 200.52 551,250 -0.58(-0.29%)
Apr 23, 2024 200.86 205.40 200.86 201.10 902,714 +2.04(+1.02%)
Apr 22, 2024 199.39 200.47 195.61 199.06 743,973 +0.68(+0.34%)
Apr 19, 2024 199.35 199.65 197.03 198.38 735,422 -1.16(-0.58%)
Apr 18, 2024 199.20 201.62 197.56 199.54 850,277 +0.34(+0.17%)
Apr 17, 2024 200.53 202.32 198.65 199.20 1,033,468 -1.17(-0.58%)
Apr 16, 2024 200.90 202.58 199.54 200.37 1,421,691 -1.25(-0.62%)
Apr 15, 2024 207.42 208.82 201.20 201.62 1,305,278 -5.12(-2.48%)
Apr 12, 2024 209.40 209.51 205.63 206.74 788,451 -4.45(-2.11%)
Apr 11, 2024 212.20 212.59 208.97 211.19 907,482 +0.27(+0.13%)
Apr 10, 2024 212.92 214.95 209.67 210.92 981,028 -5.62(-2.60%)
Apr 09, 2024 213.90 216.74 212.30 216.54 1,789,447 +1.57(+0.73%)
Apr 08, 2024 216.13 216.53 213.91 214.97 617,913 +0.24(+0.11%)
Apr 05, 2024 214.68 217.48 214.16 214.73 890,856 -0.01(-0.00%)
Apr 04, 2024 218.72 219.50 214.62 214.74 911,178 -2.39(-1.10%)
Apr 03, 2024 216.64 219.21 216.48 217.13 1,155,714 +0.72(+0.33%)
Apr 02, 2024 213.12 219.23 212.30 216.41 1,976,220 -13.98(-6.07%)
Apr 01, 2024 231.13 232.04 229.24 230.39 542,808 -1.30(-0.56%)
Mar 28, 2024 233.10 234.70 231.54 231.69 796,887 -1.70(-0.73%)
Mar 27, 2024 235.00 235.00 231.89 233.39 586,299 +0.71(+0.31%)
Mar 26, 2024 230.00 233.95 230.00 232.68 736,526 +3.26(+1.42%)
Mar 25, 2024 230.50 231.19 228.75 229.42 1,530,691 -1.00(-0.43%)
Mar 22, 2024 231.11 233.27 229.88 230.42 644,786 -1.40(-0.60%)
Mar 21, 2024 231.62 233.51 230.26 231.82 636,492 +1.65(+0.72%)
Mar 20, 2024 230.80 231.53 229.03 230.17 497,653 +0.22(+0.10%)
Mar 19, 2024 226.72 231.66 226.72 229.95 754,251 +1.52(+0.67%)
Mar 18, 2024 228.34 230.32 227.10 228.43 854,139 +1.45(+0.64%)
Mar 15, 2024 230.62 232.88 225.91 226.98 1,856,084 -5.49(-2.36%)
Mar 14, 2024 236.90 236.90 231.39 232.47 786,161 -2.32(-0.99%)
Mar 13, 2024 230.85 235.14 230.85 234.79 1,079,966 +3.74(+1.62%)
Mar 12, 2024 228.00 233.55 227.84 231.05 640,613 +3.30(+1.45%)
Mar 11, 2024 226.31 229.73 226.04 227.75 564,563 -0.04(-0.02%)
Mar 08, 2024 231.28 233.00 227.64 227.79 603,464 -2.38(-1.03%)
Mar 07, 2024 225.63 230.44 224.54 230.17 1,091,118 +5.61(+2.50%)
Mar 06, 2024 224.00 225.86 221.78 224.56 1,072,586 +2.92(+1.32%)
Mar 05, 2024 223.40 225.46 219.48 221.64 1,646,320 -4.36(-1.93%)
Mar 04, 2024 223.00 226.50 221.21 226.00 1,224,925 +3.99(+1.80%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.