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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Veeva Systems Inc (NY: VEEV )

198.38 -1.16 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2021 319.54 319.54 310.94 310.95 573,835 -9.18(-2.87%)
Jun 29, 2021 319.09 322.42 317.53 320.13 554,891 +1.38(+0.43%)
Jun 28, 2021 314.75 321.12 313.02 318.75 641,998 +6.31(+2.02%)
Jun 25, 2021 312.58 314.04 310.28 312.44 750,718 +0.44(+0.14%)
Jun 24, 2021 311.12 314.75 311.01 312.00 520,342 +0.88(+0.28%)
Jun 23, 2021 311.67 313.67 310.62 311.12 447,476 -1.10(-0.35%)
Jun 22, 2021 307.09 312.69 304.86 312.22 646,052 +3.96(+1.28%)
Jun 21, 2021 306.70 311.88 300.25 308.26 685,137 +1.56(+0.51%)
Jun 18, 2021 303.42 310.43 303.42 306.70 1,139,449 +1.34(+0.44%)
Jun 17, 2021 296.29 307.62 296.29 305.36 620,363 +7.46(+2.50%)
Jun 16, 2021 299.35 301.30 294.49 297.90 768,538 -2.32(-0.77%)
Jun 15, 2021 303.90 304.62 299.03 300.22 444,922 -3.68(-1.21%)
Jun 14, 2021 299.21 305.97 298.96 303.90 586,687 +4.69(+1.57%)
Jun 11, 2021 294.91 299.51 294.02 299.21 661,573 +4.23(+1.43%)
Jun 10, 2021 289.00 295.78 288.20 294.98 582,039 +4.34(+1.49%)
Jun 09, 2021 294.59 295.88 290.07 290.64 519,395 -1.85(-0.63%)
Jun 08, 2021 294.91 296.95 291.89 292.49 586,366 +1.04(+0.36%)
Jun 07, 2021 288.79 295.13 288.57 291.45 606,033 +3.16(+1.10%)
Jun 04, 2021 286.95 289.81 283.24 288.29 704,098 +3.15(+1.10%)
Jun 03, 2021 288.18 291.26 284.28 285.14 631,658 -5.24(-1.80%)
Jun 02, 2021 280.00 291.72 280.00 290.38 962,039 +4.87(+1.71%)
Jun 01, 2021 287.73 290.88 280.22 285.51 942,485 -5.83(-2.00%)
May 28, 2021 288.55 302.00 288.00 291.34 2,512,120 +26.69(+10.09%)
May 27, 2021 264.45 268.60 260.74 264.65 1,187,533 -2.96(-1.11%)
May 26, 2021 267.10 268.94 264.24 267.61 897,437 +2.95(+1.11%)
May 25, 2021 264.97 266.04 262.41 264.66 557,146 +1.85(+0.70%)
May 24, 2021 262.82 265.33 262.33 262.81 439,893 +2.50(+0.96%)
May 21, 2021 266.88 267.98 259.66 260.31 774,231 -3.61(-1.37%)
May 20, 2021 255.45 264.59 254.11 263.92 933,220 +10.67(+4.21%)
May 19, 2021 248.55 254.84 247.08 253.25 642,847 +0.86(+0.34%)
May 18, 2021 249.44 253.99 246.74 252.39 883,656 +4.47(+1.80%)
May 17, 2021 250.49 252.47 245.90 247.92 452,355 -3.78(-1.50%)
May 14, 2021 248.07 254.14 246.55 251.70 666,776 +6.04(+2.46%)
May 13, 2021 248.87 250.82 240.68 245.66 906,025 -1.36(-0.55%)
May 12, 2021 247.64 251.22 243.95 247.02 679,339 -5.79(-2.29%)
May 11, 2021 241.97 254.61 241.65 252.81 949,991 +3.67(+1.47%)
May 10, 2021 255.96 256.73 247.92 249.14 1,111,237 -10.82(-4.16%)
May 07, 2021 261.45 265.31 258.38 259.96 430,112 +1.71(+0.66%)
May 06, 2021 258.80 258.80 251.20 258.25 720,023 -2.12(-0.81%)
May 05, 2021 264.23 268.15 259.32 260.37 830,365 -3.90(-1.48%)
May 04, 2021 274.56 275.39 261.10 264.27 1,052,027 -13.49(-4.86%)
May 03, 2021 283.57 284.50 277.05 277.76 714,137 -4.69(-1.66%)
Apr 30, 2021 280.42 284.65 279.21 282.45 602,900 +0.44(+0.16%)
Apr 29, 2021 287.73 288.03 281.25 282.01 536,432 -4.53(-1.58%)
Apr 28, 2021 283.18 288.51 280.48 286.54 599,035 +2.82(+0.99%)
Apr 27, 2021 283.61 284.95 278.75 283.72 522,629 +0.21(+0.07%)
Apr 26, 2021 281.19 284.70 278.75 283.51 490,935 +2.88(+1.03%)
Apr 23, 2021 280.00 283.10 279.12 280.63 381,800 +1.52(+0.54%)
Apr 22, 2021 277.06 284.95 276.70 279.11 1,188,469 +4.32(+1.57%)
Apr 21, 2021 268.58 275.95 268.20 274.79 643,723 +5.94(+2.21%)
Apr 20, 2021 270.50 274.82 266.79 268.85 788,267 -1.53(-0.57%)
Apr 19, 2021 270.95 271.30 265.75 270.38 631,020 -2.69(-0.99%)
Apr 16, 2021 275.90 277.47 271.93 273.07 644,400 -2.75(-1.00%)
Apr 15, 2021 272.00 277.20 272.00 275.82 630,963 +7.53(+2.81%)
Apr 14, 2021 270.66 274.58 268.11 268.29 720,151 -2.37(-0.88%)
Apr 13, 2021 265.00 274.27 264.51 270.66 889,642 +7.62(+2.90%)
Apr 12, 2021 263.00 265.70 260.00 263.04 747,690 -1.19(-0.45%)
Apr 09, 2021 262.16 264.25 259.04 264.23 728,700 +0.85(+0.32%)
Apr 08, 2021 265.18 269.00 262.35 263.38 716,587 +3.00(+1.15%)
Apr 07, 2021 265.34 265.34 257.75 260.38 783,191 -5.05(-1.90%)
Apr 06, 2021 265.45 267.35 260.51 265.43 1,210,375 +1.86(+0.71%)
Apr 05, 2021 265.98 268.00 262.24 263.57 1,016,718 -4.20(-1.57%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.