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 )

184.70 -1.07 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 185.17 186.58 182.97 184.70 712,296 -1.07(-0.58%)
Jun 13, 2024 189.26 191.51 185.04 185.77 1,061,084 -3.14(-1.66%)
Jun 12, 2024 190.73 192.96 188.35 188.91 1,262,322 +0.91(+0.48%)
Jun 11, 2024 186.65 188.24 183.48 188.00 1,186,659 +3.01(+1.63%)
Jun 10, 2024 182.69 186.57 181.75 184.99 1,018,148 +1.85(+1.01%)
Jun 07, 2024 184.05 185.98 182.45 183.14 1,054,982 -1.87(-1.01%)
Jun 06, 2024 182.00 185.72 180.83 185.01 1,885,842 +3.32(+1.83%)
Jun 05, 2024 180.16 182.97 177.42 181.69 1,528,319 +2.77(+1.55%)
Jun 04, 2024 173.37 179.65 173.37 178.92 2,152,810 +7.51(+4.38%)
Jun 03, 2024 176.08 177.98 171.10 171.41 2,524,002 -2.84(-1.63%)
May 31, 2024 175.01 186.70 170.25 174.25 4,788,132 -19.94(-10.27%)
May 30, 2024 197.00 197.00 191.89 194.19 1,984,032 -6.31(-3.15%)
May 29, 2024 201.05 204.22 200.02 200.50 1,114,896 -2.59(-1.28%)
May 28, 2024 203.90 204.54 201.53 203.09 819,062 -0.80(-0.39%)
May 24, 2024 203.99 205.26 202.77 203.89 600,576 -0.69(-0.34%)
May 23, 2024 207.50 207.50 202.15 204.58 792,536 -1.18(-0.57%)
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%)
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.