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:

Veeva Systems Inc (NY: VEEV )

231.69 -1.70 (-0.73%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 177.70 179.58 176.47 177.50 472,039 -1.60(-0.89%)
May 05, 2023 180.00 181.85 178.75 179.10 522,370 +0.41(+0.23%)
May 04, 2023 177.67 178.86 176.30 178.69 648,073 +0.65(+0.37%)
May 03, 2023 178.03 181.47 176.88 178.04 649,779 +0.89(+0.50%)
May 02, 2023 178.55 180.13 176.38 177.15 767,266 -2.85(-1.58%)
May 01, 2023 178.50 181.25 178.03 180.00 850,249 +0.92(+0.51%)
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%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.