Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

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

Veeva Systems Inc (NY: VEEV )

299.93 USD +1.23 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 298.55 299.94 295.24 299.93 410,495 +1.23(+0.41%)
Sep 23, 2021 299.10 301.27 296.61 298.70 571,789 +1.25(+0.42%)
Sep 22, 2021 300.00 300.00 296.89 297.45 719,082 -1.19(-0.40%)
Sep 21, 2021 298.92 300.80 297.40 298.64 336,790 +1.29(+0.43%)
Sep 20, 2021 298.67 302.00 293.27 297.35 559,441 -4.79(-1.59%)
Sep 17, 2021 304.98 307.05 301.49 302.14 1,935,292 -2.86(-0.94%)
Sep 16, 2021 298.55 305.05 298.55 305.00 881,827 +5.26(+1.75%)
Sep 15, 2021 299.44 301.35 296.74 299.74 544,993 +0.73(+0.24%)
Sep 14, 2021 299.52 300.75 297.25 299.01 476,350 +0.03(+0.01%)
Sep 13, 2021 304.19 304.19 297.12 298.98 674,936 -3.84(-1.27%)
Sep 10, 2021 306.50 307.96 302.32 302.82 814,006 -3.31(-1.08%)
Sep 09, 2021 306.97 310.83 305.85 306.13 629,161 -1.12(-0.36%)
Sep 08, 2021 308.93 313.68 306.60 307.25 846,894 -2.47(-0.80%)
Sep 07, 2021 316.46 317.52 308.16 309.72 1,032,538 -7.92(-2.49%)
Sep 03, 2021 315.94 318.99 313.21 317.64 1,192,956 +1.70(+0.54%)
Sep 02, 2021 313.89 316.77 306.54 315.94 3,696,176 -17.88(-5.36%)
Sep 01, 2021 333.56 336.13 328.67 333.82 1,064,211 +1.84(+0.55%)
Aug 31, 2021 333.91 334.37 329.34 331.98 693,667 -0.67(-0.20%)
Aug 30, 2021 330.68 336.52 330.68 332.65 436,542 +2.23(+0.67%)
Aug 27, 2021 325.69 332.83 323.13 330.42 695,614 +5.86(+1.81%)
Aug 26, 2021 327.00 331.55 324.29 324.56 421,673 -1.46(-0.45%)
Aug 25, 2021 322.35 326.78 321.00 326.02 775,934 +4.19(+1.30%)
Aug 24, 2021 323.26 326.98 321.27 321.83 694,722 -0.61(-0.19%)
Aug 23, 2021 321.78 323.75 320.17 322.44 779,730 +1.72(+0.54%)
Aug 20, 2021 320.70 322.87 317.52 320.72 728,836 +2.83(+0.89%)
Aug 19, 2021 315.59 321.74 315.59 317.89 1,066,534 +1.24(+0.39%)
Aug 18, 2021 318.20 320.43 316.65 316.65 587,322 -1.48(-0.47%)
Aug 17, 2021 317.38 319.83 315.33 318.13 604,797 -1.09(-0.34%)
Aug 16, 2021 322.38 322.75 317.75 319.22 770,501 -2.58(-0.80%)
Aug 13, 2021 320.28 322.55 317.56 321.80 774,390 +1.30(+0.41%)
Aug 12, 2021 319.73 325.32 318.87 320.50 588,261 +1.41(+0.44%)
Aug 11, 2021 322.00 322.95 313.89 319.09 1,308,461 -0.76(-0.24%)
Aug 10, 2021 333.89 333.93 319.49 319.85 1,588,403 -12.49(-3.76%)
Aug 09, 2021 339.95 339.95 332.01 332.34 887,193 -6.48(-1.91%)
Aug 06, 2021 340.23 342.30 336.27 338.82 322,136 -2.18(-0.64%)
Aug 05, 2021 341.88 343.96 339.47 341.00 370,074 +0.02(+0.01%)
Aug 04, 2021 338.15 341.94 335.79 340.98 615,490 +2.93(+0.87%)
Aug 03, 2021 334.16 338.69 332.37 338.05 392,300 +5.27(+1.58%)
Aug 02, 2021 333.73 334.75 328.00 332.78 411,794 +0.07(+0.02%)
Jul 30, 2021 327.50 334.34 326.95 332.71 374,612 +0.10(+0.03%)
Jul 29, 2021 330.67 335.00 329.31 332.61 269,187 +0.51(+0.15%)
Jul 28, 2021 326.50 333.60 326.50 332.10 402,427 +5.67(+1.74%)
Jul 27, 2021 327.36 328.61 322.25 326.43 362,572 -1.95(-0.59%)
Jul 26, 2021 334.10 334.10 327.44 328.38 342,072 -4.68(-1.41%)
Jul 23, 2021 328.54 333.56 326.91 333.06 438,582 +4.99(+1.52%)
Jul 22, 2021 325.21 329.01 324.03 328.07 299,046 +4.20(+1.30%)
Jul 21, 2021 327.56 329.07 320.25 323.87 489,261 -0.09(-0.03%)
Jul 20, 2021 318.64 327.10 316.42 323.96 837,296 +6.27(+1.97%)
Jul 19, 2021 313.04 318.73 310.80 317.69 469,616 +2.29(+0.73%)
Jul 16, 2021 314.71 317.28 312.92 315.40 354,133 +2.48(+0.79%)
Jul 15, 2021 314.81 315.00 309.60 312.92 520,591 -2.24(-0.71%)
Jul 14, 2021 323.54 324.11 314.95 315.16 436,284 -4.89(-1.53%)
Jul 13, 2021 322.00 323.67 319.80 320.05 423,164 -1.82(-0.57%)
Jul 12, 2021 325.00 326.89 318.84 321.87 493,122 +0.46(+0.14%)
Jul 09, 2021 319.07 321.81 317.36 321.41 307,637 +1.01(+0.32%)
Jul 08, 2021 317.40 322.57 316.01 320.40 423,407 -4.56(-1.40%)
Jul 07, 2021 322.00 325.31 319.00 324.96 696,313 +4.40(+1.37%)
Jul 06, 2021 316.91 321.66 316.14 320.56 508,342 +4.44(+1.40%)
Jul 02, 2021 314.68 317.55 313.80 316.12 332,003 +2.48(+0.79%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.