Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Veeva Systems Inc (NY: VEEV )

199.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 28, 2023 173.78 179.22 173.00 179.08 1,059,136 +4.03(+2.30%)
Apr 27, 2023 178.31 178.80 174.71 175.05 1,079,152 -1.95(-1.10%)
Apr 26, 2023 179.89 181.32 176.99 177.00 806,433 -1.84(-1.03%)
Apr 25, 2023 185.50 186.16 178.83 178.84 885,453 -7.52(-4.04%)
Apr 24, 2023 187.06 189.47 185.78 186.36 1,021,271 +0.84(+0.45%)
Apr 21, 2023 184.99 186.88 184.61 185.52 935,491 +2.17(+1.18%)
Apr 20, 2023 179.52 185.08 179.02 183.35 1,217,372 +1.60(+0.88%)
Apr 19, 2023 182.45 183.79 180.96 181.75 707,825 -1.29(-0.70%)
Apr 18, 2023 181.44 183.34 180.07 183.04 1,040,662 +4.01(+2.24%)
Apr 17, 2023 179.37 180.10 177.15 179.03 478,411 +0.09(+0.05%)
Apr 14, 2023 178.82 180.29 176.58 178.94 523,450 -1.86(-1.03%)
Apr 13, 2023 177.97 180.86 177.31 180.80 591,367 +4.14(+2.34%)
Apr 12, 2023 179.17 180.21 176.29 176.66 502,235 -0.24(-0.14%)
Apr 11, 2023 177.85 178.89 175.69 176.90 586,551 -1.42(-0.80%)
Apr 10, 2023 178.38 178.85 175.61 178.32 1,111,736 -1.70(-0.94%)
Apr 06, 2023 179.29 180.59 178.22 180.02 441,066 -0.05(-0.03%)
Apr 05, 2023 180.99 181.40 178.93 180.07 761,994 -1.35(-0.74%)
Apr 04, 2023 182.45 183.97 181.24 181.42 586,406 +0.31(+0.17%)
Apr 03, 2023 182.06 183.24 179.50 181.11 687,989 -2.68(-1.46%)
Mar 31, 2023 180.20 184.20 180.00 183.79 743,197 +4.64(+2.59%)
Mar 30, 2023 180.61 180.90 178.19 179.15 545,826 +0.49(+0.27%)
Mar 29, 2023 178.43 181.56 177.23 178.66 603,784 +3.09(+1.76%)
Mar 28, 2023 176.87 177.49 174.69 175.57 592,014 -1.97(-1.11%)
Mar 27, 2023 176.98 178.88 175.90 177.54 830,774 +1.96(+1.12%)
Mar 24, 2023 173.50 175.88 172.11 175.58 514,934 +1.51(+0.87%)
Mar 23, 2023 175.90 176.07 171.91 174.07 842,055 +0.21(+0.12%)
Mar 22, 2023 176.97 178.43 173.63 173.86 633,398 -3.22(-1.82%)
Mar 21, 2023 174.62 177.39 174.50 177.08 609,789 +3.54(+2.04%)
Mar 20, 2023 171.85 173.68 169.85 173.54 906,478 +0.91(+0.53%)
Mar 17, 2023 174.63 175.41 171.53 172.63 1,182,090 -3.15(-1.79%)
Mar 16, 2023 170.84 176.50 170.07 175.78 961,007 +4.94(+2.89%)
Mar 15, 2023 170.99 172.28 167.91 170.84 716,620 -2.24(-1.29%)
Mar 14, 2023 172.14 174.02 171.05 173.08 1,005,740 +4.03(+2.38%)
Mar 13, 2023 164.14 170.88 161.38 169.05 1,262,998 +4.42(+2.68%)
Mar 10, 2023 169.42 170.18 163.31 164.63 927,597 -4.73(-2.79%)
Mar 09, 2023 172.18 174.64 168.96 169.36 1,332,150 -3.27(-1.89%)
Mar 08, 2023 174.47 175.21 172.36 172.63 785,674 -2.44(-1.39%)
Mar 07, 2023 176.99 180.61 175.00 175.07 825,049 -1.30(-0.74%)
Mar 06, 2023 180.65 181.70 176.18 176.37 1,181,788 -3.68(-2.04%)
Mar 03, 2023 173.40 183.75 173.40 180.05 2,199,870 +6.49(+3.74%)
Mar 02, 2023 178.87 178.87 168.16 173.56 2,691,157 +7.43(+4.47%)
Mar 01, 2023 166.86 167.36 164.08 166.13 2,057,514 +0.47(+0.28%)
Feb 28, 2023 165.72 167.72 164.89 165.66 1,410,514 -0.09(-0.05%)
Feb 27, 2023 166.46 168.42 164.80 165.75 1,222,438 +0.64(+0.39%)
Feb 24, 2023 167.73 168.34 164.75 165.11 1,272,479 -5.41(-3.17%)
Feb 23, 2023 171.01 171.81 167.91 170.52 1,011,093 -0.51(-0.30%)
Feb 22, 2023 169.69 172.91 169.08 171.03 1,172,952 +1.40(+0.83%)
Feb 21, 2023 168.00 169.97 166.91 169.63 957,595 -0.86(-0.50%)
Feb 17, 2023 172.75 172.75 168.93 170.49 727,774 -2.54(-1.47%)
Feb 16, 2023 172.94 174.75 171.94 173.03 746,584 -2.09(-1.19%)
Feb 15, 2023 171.67 175.38 170.40 175.12 953,764 +3.19(+1.86%)
Feb 14, 2023 170.24 173.90 169.09 171.93 484,214 +0.29(+0.17%)
Feb 13, 2023 169.63 174.12 168.95 171.64 703,764 +3.03(+1.80%)
Feb 10, 2023 171.82 171.85 166.68 168.61 1,414,220 -4.54(-2.62%)
Feb 09, 2023 179.29 179.39 173.14 173.15 984,400 -3.12(-1.77%)
Feb 08, 2023 177.22 180.21 175.67 176.27 1,132,357 -2.35(-1.32%)
Feb 07, 2023 173.52 179.91 172.77 178.62 751,923 +4.55(+2.61%)
Feb 06, 2023 176.24 177.60 172.56 174.07 705,887 -4.28(-2.40%)
Feb 03, 2023 176.91 182.09 176.65 178.35 1,364,905 -2.73(-1.51%)
Feb 02, 2023 177.58 183.77 177.58 181.08 1,168,191 +7.71(+4.45%)
Feb 01, 2023 171.18 174.47 168.77 173.37 816,863 +2.82(+1.65%)
Jan 31, 2023 170.47 172.15 168.21 170.55 578,722 +0.01(+0.01%)
Jan 30, 2023 169.90 172.58 169.73 170.54 719,397 -0.91(-0.53%)
Jan 27, 2023 168.15 172.00 168.15 171.45 450,869 +1.46(+0.86%)
Jan 26, 2023 172.75 172.75 169.25 169.99 613,570 -0.18(-0.11%)
Jan 25, 2023 165.30 170.58 163.21 170.17 863,375 +2.08(+1.24%)
Jan 24, 2023 169.01 171.36 166.85 168.09 975,046 -0.61(-0.36%)
Jan 23, 2023 163.65 169.06 162.02 168.70 883,636 +6.26(+3.85%)
Jan 20, 2023 159.19 162.53 158.50 162.44 730,826 +4.17(+2.63%)
Jan 19, 2023 158.85 161.46 157.31 158.27 738,631 -2.00(-1.25%)
Jan 18, 2023 165.19 166.97 159.34 160.27 1,225,169 -3.36(-2.05%)
Jan 17, 2023 163.16 165.45 160.68 163.63 854,085 -0.61(-0.37%)
Jan 13, 2023 160.68 164.66 160.68 164.24 551,931 +1.67(+1.03%)
Jan 12, 2023 166.71 166.71 161.31 162.57 840,395 -2.74(-1.66%)
Jan 11, 2023 162.34 165.31 160.04 165.31 876,726 +4.11(+2.55%)
Jan 10, 2023 157.97 161.69 157.13 161.20 1,422,746 +0.12(+0.07%)
Jan 09, 2023 161.56 163.84 161.04 161.08 1,141,731 +1.47(+0.92%)
Jan 06, 2023 161.76 161.96 157.00 159.61 735,462 -1.51(-0.94%)
Jan 05, 2023 164.51 164.96 160.41 161.12 1,014,852 -5.31(-3.19%)
Jan 04, 2023 164.30 166.43 162.28 166.43 1,261,187 +6.81(+4.27%)
Jan 03, 2023 163.63 164.01 158.75 159.62 816,819 -1.76(-1.09%)
Dec 30, 2022 160.43 161.65 158.25 161.38 912,233 -1.80(-1.10%)
Dec 29, 2022 162.34 164.76 161.72 163.18 749,694 +2.27(+1.41%)
Dec 28, 2022 157.92 161.09 157.15 160.91 798,967 +2.06(+1.30%)
Dec 27, 2022 160.08 160.08 157.37 158.85 991,274 -1.97(-1.22%)
Dec 23, 2022 162.98 163.91 160.55 160.82 894,526 -3.09(-1.89%)
Dec 22, 2022 165.66 166.99 162.00 163.91 1,236,761 -3.61(-2.15%)
Dec 21, 2022 163.92 168.19 163.57 167.52 1,067,898 +3.10(+1.89%)
Dec 20, 2022 165.26 166.50 162.02 164.42 1,381,892 -2.86(-1.71%)
Dec 19, 2022 168.57 168.57 165.36 167.28 1,030,832 -0.98(-0.58%)
Dec 16, 2022 167.75 169.61 166.30 168.26 1,239,565 -1.63(-0.96%)
Dec 15, 2022 172.65 173.95 169.22 169.89 1,312,568 -6.38(-3.62%)
Dec 14, 2022 176.71 181.26 175.39 176.27 1,243,920 -0.69(-0.39%)
Dec 13, 2022 180.87 181.85 172.16 176.96 1,906,549 +5.36(+3.12%)
Dec 12, 2022 173.21 175.57 171.36 171.60 1,343,696 -0.57(-0.33%)
Dec 09, 2022 171.54 175.83 171.54 172.17 1,218,944 -0.86(-0.50%)
Dec 08, 2022 165.85 173.58 163.20 173.03 2,314,672 +7.72(+4.67%)
Dec 07, 2022 168.20 169.31 162.45 165.31 1,826,464 -3.22(-1.91%)
Dec 06, 2022 165.41 168.60 161.78 168.53 2,154,757 +1.29(+0.77%)
Dec 05, 2022 173.26 173.50 166.51 167.24 1,591,649 -7.66(-4.38%)
Dec 02, 2022 181.44 182.00 173.77 174.90 2,551,466 -16.52(-8.63%)
Dec 01, 2022 191.04 194.00 189.31 191.42 1,436,634 +1.06(+0.56%)
Nov 30, 2022 182.79 190.36 181.12 190.36 1,318,701 +7.92(+4.34%)
Nov 29, 2022 187.09 187.84 181.08 182.44 815,158 -4.23(-2.27%)
Nov 28, 2022 184.72 188.13 184.65 186.67 819,253 +1.01(+0.54%)
Nov 25, 2022 187.17 187.51 184.81 185.66 256,463 -2.40(-1.28%)
Nov 23, 2022 186.44 188.29 185.15 188.06 457,883 +2.52(+1.36%)
Nov 22, 2022 182.40 185.80 180.61 185.54 506,076 +3.86(+2.12%)
Nov 21, 2022 182.59 183.85 181.08 181.68 755,590 -2.40(-1.30%)
Nov 18, 2022 187.50 187.50 181.59 184.08 714,111 +0.31(+0.17%)
Nov 17, 2022 185.54 185.98 181.90 183.77 782,503 -5.49(-2.90%)
Nov 16, 2022 190.65 191.36 187.68 189.26 639,385 -2.40(-1.25%)
Nov 15, 2022 192.66 193.53 190.03 191.66 640,001 +3.36(+1.78%)
Nov 14, 2022 189.95 190.31 186.28 188.30 755,691 -2.72(-1.42%)
Nov 11, 2022 187.94 192.37 186.11 191.02 1,006,918 +3.23(+1.72%)
Nov 10, 2022 179.47 187.95 179.17 187.79 1,387,623 +17.19(+10.08%)
Nov 09, 2022 172.39 173.69 169.67 170.60 927,199 -3.08(-1.77%)
Nov 08, 2022 173.36 176.83 171.27 173.68 1,002,162 +2.17(+1.27%)
Nov 07, 2022 167.50 171.54 166.04 171.51 1,142,912 +4.70(+2.82%)
Nov 04, 2022 168.22 168.75 161.16 166.81 1,823,987 -0.34(-0.20%)
Nov 03, 2022 156.82 176.48 154.30 167.15 3,768,300 +8.70(+5.49%)
Nov 02, 2022 163.32 164.69 158.21 158.45 1,369,967 -5.30(-3.24%)
Nov 01, 2022 171.04 171.37 162.63 163.75 1,226,177 -4.19(-2.49%)
Oct 31, 2022 169.74 171.00 167.00 167.94 1,131,806 -3.64(-2.12%)
Oct 28, 2022 169.12 173.56 168.33 171.58 673,957 +1.07(+0.63%)
Oct 27, 2022 166.32 171.52 165.74 170.51 1,488,836 +5.29(+3.20%)
Oct 26, 2022 164.88 170.41 164.09 165.22 727,297 -1.46(-0.88%)
Oct 25, 2022 159.83 166.86 159.62 166.68 727,337 +8.28(+5.23%)
Oct 24, 2022 158.71 159.33 155.38 158.40 853,209 +0.77(+0.49%)
Oct 21, 2022 155.79 157.72 153.76 157.63 877,070 +1.36(+0.87%)
Oct 20, 2022 155.75 158.90 155.45 156.27 537,360 +0.07(+0.04%)
Oct 19, 2022 159.84 160.00 155.44 156.20 668,417 -2.97(-1.87%)
Oct 18, 2022 162.81 164.90 158.46 159.17 1,033,249 +1.31(+0.83%)
Oct 17, 2022 154.55 158.47 154.19 157.86 1,231,659 +6.76(+4.47%)
Oct 14, 2022 157.36 158.40 151.02 151.10 1,164,881 -4.85(-3.11%)
Oct 13, 2022 154.07 158.40 151.71 155.95 2,386,494 -4.55(-2.83%)
Oct 12, 2022 162.03 162.73 159.22 160.50 733,844 -1.76(-1.08%)
Oct 11, 2022 163.89 165.06 159.57 162.26 949,632 -1.95(-1.19%)
Oct 10, 2022 166.31 166.44 161.40 164.21 639,933 -1.62(-0.98%)
Oct 07, 2022 170.77 171.30 164.87 165.83 737,780 -7.85(-4.52%)
Oct 06, 2022 172.27 174.16 170.45 173.68 936,672 +1.31(+0.76%)
Oct 05, 2022 170.00 173.04 168.60 172.37 762,407 -0.37(-0.21%)
Oct 04, 2022 170.34 174.64 169.72 172.74 926,904 +6.03(+3.62%)
Oct 03, 2022 164.00 168.07 164.00 166.71 939,202 +1.83(+1.11%)
Sep 30, 2022 165.20 168.64 163.57 164.88 813,955 +0.07(+0.04%)
Sep 29, 2022 162.79 165.15 161.08 164.81 708,851 +0.09(+0.05%)
Sep 28, 2022 161.82 165.48 161.51 164.72 590,511 +3.49(+2.16%)
Sep 27, 2022 160.48 162.18 159.32 161.23 1,025,420 +3.24(+2.05%)
Sep 26, 2022 162.58 163.79 157.64 157.99 1,561,143 -4.58(-2.82%)
Sep 23, 2022 161.78 163.23 159.13 162.57 1,229,678 -0.31(-0.19%)
Sep 22, 2022 165.56 165.99 161.94 162.88 997,709 -3.92(-2.35%)
Sep 21, 2022 169.08 172.44 166.78 166.80 805,370 -1.24(-0.74%)
Sep 20, 2022 171.72 171.72 167.52 168.04 1,007,936 -4.51(-2.61%)
Sep 19, 2022 173.77 175.48 170.30 172.55 1,282,534 -2.48(-1.42%)
Sep 16, 2022 172.99 175.49 171.80 175.03 1,607,914 +0.20(+0.11%)
Sep 15, 2022 172.50 176.27 172.24 174.83 1,453,120 +0.64(+0.37%)
Sep 14, 2022 173.15 174.36 170.97 174.19 771,966 +1.82(+1.06%)
Sep 13, 2022 174.22 175.24 171.63 172.37 899,563 -7.84(-4.35%)
Sep 12, 2022 179.99 181.27 178.48 180.21 808,552 +1.02(+0.57%)
Sep 09, 2022 176.47 179.90 175.25 179.19 1,089,067 +4.62(+2.65%)
Sep 08, 2022 168.66 175.87 168.03 174.57 844,318 +3.38(+1.97%)
Sep 07, 2022 167.43 172.57 167.43 171.19 952,326 +2.92(+1.74%)
Sep 06, 2022 169.34 171.92 165.03 168.27 1,404,614 -1.70(-1.00%)
Sep 02, 2022 172.29 176.76 168.61 169.97 1,480,042 -1.45(-0.85%)
Sep 01, 2022 174.75 175.63 166.54 171.42 4,330,689 -27.90(-14.00%)
Aug 31, 2022 204.37 206.60 197.96 199.32 1,289,280 -2.84(-1.40%)
Aug 30, 2022 205.51 206.65 200.70 202.16 959,814 -1.04(-0.51%)
Aug 29, 2022 204.23 204.81 201.14 203.20 1,056,014 -3.29(-1.59%)
Aug 26, 2022 217.26 218.33 206.48 206.49 1,183,068 -11.63(-5.33%)
Aug 25, 2022 214.34 219.19 213.12 218.12 1,067,998 +4.25(+1.99%)
Aug 24, 2022 212.50 216.61 212.50 213.87 813,198 +2.34(+1.11%)
Aug 23, 2022 210.20 214.91 209.27 211.53 666,177 -2.56(-1.20%)
Aug 22, 2022 215.54 216.52 212.72 214.09 597,104 -5.12(-2.34%)
Aug 19, 2022 222.51 222.94 217.38 219.21 598,828 -5.19(-2.31%)
Aug 18, 2022 225.00 226.12 222.48 224.40 443,002 -0.72(-0.32%)
Aug 17, 2022 226.26 228.84 225.00 225.12 577,187 -4.43(-1.93%)
Aug 16, 2022 228.36 231.42 226.31 229.55 943,079 +0.59(+0.26%)
Aug 15, 2022 225.55 229.06 224.56 228.96 524,801 +3.59(+1.59%)
Aug 12, 2022 226.22 227.10 223.30 225.37 614,353 +0.72(+0.32%)
Aug 11, 2022 229.79 229.99 223.97 224.65 1,536,994 -3.44(-1.51%)
Aug 10, 2022 229.54 229.76 224.68 228.09 625,387 +6.04(+2.72%)
Aug 09, 2022 223.05 225.07 219.50 222.05 759,610 -3.61(-1.60%)
Aug 08, 2022 229.39 232.14 225.62 225.66 762,014 -1.64(-0.72%)
Aug 05, 2022 227.04 230.46 223.19 227.30 974,407 -4.61(-1.99%)
Aug 04, 2022 227.66 232.26 224.96 231.91 698,795 +4.25(+1.87%)
Aug 03, 2022 226.40 229.11 226.40 227.66 699,700 +3.66(+1.63%)
Aug 02, 2022 222.24 225.90 222.06 224.00 761,011 -0.29(-0.13%)
Aug 01, 2022 222.84 227.02 221.48 224.29 553,931 +0.71(+0.32%)
Jul 29, 2022 222.42 223.68 220.14 223.58 1,030,324 +1.15(+0.52%)
Jul 28, 2022 217.26 225.00 215.83 222.43 1,036,772 +4.77(+2.19%)
Jul 27, 2022 212.14 218.27 209.56 217.66 1,056,987 +10.72(+5.18%)
Jul 26, 2022 211.27 211.27 205.97 206.94 899,634 -4.63(-2.19%)
Jul 25, 2022 213.00 213.42 209.10 211.57 588,396 -2.20(-1.03%)
Jul 22, 2022 215.36 220.81 212.29 213.77 736,087 -0.94(-0.44%)
Jul 21, 2022 209.09 216.82 209.09 214.71 1,277,024 +4.71(+2.24%)
Jul 20, 2022 206.55 212.50 206.36 210.00 731,485 +5.52(+2.70%)
Jul 19, 2022 203.60 204.96 197.91 204.48 526,366 +4.34(+2.17%)
Jul 18, 2022 204.29 207.38 199.40 200.14 632,432 -2.94(-1.45%)
Jul 15, 2022 200.50 206.02 199.41 203.08 944,887 +4.89(+2.47%)
Jul 14, 2022 200.34 201.03 195.38 198.19 717,286 -2.28(-1.14%)
Jul 13, 2022 196.40 203.53 194.28 200.47 607,820 -0.01(-0.00%)
Jul 12, 2022 206.57 209.94 199.72 200.48 982,741 -5.04(-2.45%)
Jul 11, 2022 208.23 209.15 203.18 205.52 695,027 -4.53(-2.16%)
Jul 08, 2022 206.49 212.78 205.75 210.05 810,366 -0.16(-0.08%)
Jul 07, 2022 202.45 210.92 201.47 210.21 872,383 +4.26(+2.07%)
Jul 06, 2022 207.00 208.50 202.46 205.95 1,112,987 -1.21(-0.58%)
Jul 05, 2022 203.00 208.41 199.14 207.16 1,310,084 +3.05(+1.49%)
Jul 01, 2022 199.83 204.53 196.95 204.11 1,167,480 +6.07(+3.07%)
Jun 30, 2022 197.42 199.80 193.15 198.04 1,248,772 -1.70(-0.85%)
Jun 29, 2022 201.71 203.16 197.72 199.74 975,847 -0.77(-0.38%)
Jun 28, 2022 206.94 210.70 199.99 200.51 835,873 -7.56(-3.63%)
Jun 27, 2022 207.71 209.40 201.50 208.07 1,312,488 +1.03(+0.50%)
Jun 24, 2022 202.49 207.29 201.11 207.04 1,574,657 +7.12(+3.56%)
Jun 23, 2022 192.60 200.58 188.91 199.92 1,650,059 +12.25(+6.53%)
Jun 22, 2022 183.12 192.47 182.46 187.67 1,185,567 +2.24(+1.21%)
Jun 21, 2022 189.46 191.79 185.32 185.43 982,671 +1.78(+0.97%)
Jun 17, 2022 178.62 186.46 178.42 183.65 1,786,912 +6.65(+3.76%)
Jun 16, 2022 178.97 180.12 174.05 177.00 910,051 -6.17(-3.37%)
Jun 15, 2022 180.01 185.75 178.92 183.17 1,092,218 +3.85(+2.15%)
Jun 14, 2022 178.91 181.86 176.33 179.32 939,425 +0.92(+0.52%)
Jun 13, 2022 178.48 181.14 176.07 178.40 1,268,473 -5.26(-2.86%)
Jun 10, 2022 185.24 186.76 181.53 183.66 965,161 -4.07(-2.17%)
Jun 09, 2022 190.27 192.60 187.73 187.73 904,935 -3.72(-1.94%)
Jun 08, 2022 191.29 193.41 188.63 191.45 929,280 -0.61(-0.32%)
Jun 07, 2022 187.70 192.44 186.44 192.06 1,260,365 +3.11(+1.65%)
Jun 06, 2022 191.03 192.43 186.47 188.95 1,301,512 +0.98(+0.52%)
Jun 03, 2022 189.60 192.13 184.15 187.97 1,235,677 -4.58(-2.38%)
Jun 02, 2022 176.75 195.97 175.70 192.55 3,554,107 +24.71(+14.72%)
Jun 01, 2022 173.29 175.20 165.55 167.84 1,748,175 -2.42(-1.42%)
May 31, 2022 171.48 172.40 166.77 170.26 1,566,229 -1.74(-1.01%)
May 27, 2022 168.01 173.20 167.44 172.00 1,154,906 +6.49(+3.92%)
May 26, 2022 162.13 166.46 161.01 165.51 878,826 +4.09(+2.53%)
May 25, 2022 157.47 163.83 156.18 161.42 1,479,768 +3.43(+2.17%)
May 24, 2022 160.92 161.04 155.01 157.99 1,038,422 -5.03(-3.09%)
May 23, 2022 164.78 165.37 159.76 163.02 657,919 -1.49(-0.91%)
May 20, 2022 166.62 168.89 159.29 164.51 956,602 +1.35(+0.83%)
May 19, 2022 153.11 165.30 152.04 163.16 1,195,727 +10.06(+6.57%)
May 18, 2022 162.05 162.78 152.51 153.10 1,162,205 -10.58(-6.46%)
May 17, 2022 165.39 165.82 157.30 163.68 1,188,381 +1.41(+0.87%)
May 16, 2022 171.10 172.48 162.10 162.27 1,043,877 -10.51(-6.08%)
May 13, 2022 167.30 173.88 166.89 172.78 1,070,585 +8.63(+5.26%)
May 12, 2022 156.87 165.17 156.57 164.15 1,460,833 +4.09(+2.56%)
May 11, 2022 163.57 168.38 157.47 160.06 1,152,936 -4.68(-2.84%)
May 10, 2022 169.56 171.73 158.44 164.74 1,459,007 -1.38(-0.83%)
May 09, 2022 171.99 172.95 165.93 166.12 1,535,138 -8.74(-5.00%)
May 06, 2022 177.07 178.52 169.22 174.86 1,181,959 -3.59(-2.01%)
May 05, 2022 185.53 185.55 176.56 178.45 806,928 -9.74(-5.18%)
May 04, 2022 183.02 189.08 177.17 188.19 1,044,494 +4.49(+2.44%)
May 03, 2022 186.67 188.85 182.70 183.70 817,294 -3.89(-2.07%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.