Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

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

Virgin Galactic Holdings Inc (NY: SPCE )

0.9668 -0.0032 (-0.33%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 0.9920 0.9955 0.9632 0.9700 12,451,787 -0.02(-2.37%)
May 20, 2024 1.020 1.028 0.9700 0.9935 16,775,387 -0.02(-1.63%)
May 17, 2024 1.010 1.080 0.9626 1.010 13,351,904 -0.02(-1.94%)
May 16, 2024 1.100 1.100 1.020 1.030 8,512,467 -0.03(-2.83%)
May 15, 2024 1.180 1.200 1.050 1.060 23,342,322 -0.21(-16.54%)
May 14, 2024 1.270 1.410 1.170 1.270 78,583,400 +0.23(+22.12%)
May 13, 2024 0.9700 1.090 0.9626 1.040 20,551,336 +0.09(+9.20%)
May 10, 2024 1.020 1.030 0.9524 0.9524 30,248,064 -0.08(-7.53%)
May 09, 2024 0.9800 1.030 0.9510 1.030 11,920,786 +0.03(+3.50%)
May 08, 2024 0.9694 1.010 0.9000 0.9952 27,346,712 -0.01(-1.47%)
May 07, 2024 1.040 1.050 0.9410 1.010 20,867,612 -0.02(-1.94%)
May 06, 2024 0.9800 1.070 0.9750 1.030 14,498,336 +0.08(+8.65%)
May 03, 2024 0.9000 0.9998 0.8899 0.9480 45,986,220 +0.07(+7.50%)
May 02, 2024 0.9636 0.9759 0.8460 0.8819 22,053,610 -0.05(-4.90%)
May 01, 2024 0.8808 0.9800 0.8801 0.9273 31,991,396 +0.06(+6.57%)
Apr 30, 2024 0.8716 0.8880 0.8410 0.8701 13,402,805 -0.01(-1.56%)
Apr 29, 2024 0.8889 0.9201 0.8400 0.8839 18,192,964 -0.00(-0.41%)
Apr 26, 2024 0.8680 0.8889 0.8370 0.8875 15,861,392 +0.03(+3.15%)
Apr 25, 2024 0.8620 0.8787 0.7900 0.8604 27,202,284 -0.01(-1.09%)
Apr 24, 2024 0.9400 0.9900 0.8422 0.8699 24,881,370 -0.05(-5.47%)
Apr 23, 2024 0.7600 0.9990 0.7510 0.9202 63,567,240 +0.17(+22.38%)
Apr 22, 2024 0.8314 0.8400 0.7033 0.7519 52,407,220 -0.10(-12.17%)
Apr 19, 2024 0.9100 0.9314 0.7900 0.8561 39,497,748 -0.11(-11.74%)
Apr 18, 2024 0.9500 0.9997 0.9000 0.9700 25,256,672 +0.03(+2.90%)
Apr 17, 2024 1.030 1.070 0.9354 0.9427 20,008,060 -0.10(-9.36%)
Apr 16, 2024 1.010 1.050 0.9800 1.040 13,463,343 +0.02(+1.96%)
Apr 15, 2024 1.080 1.090 0.9701 1.020 17,479,832 -0.06(-5.56%)
Apr 12, 2024 1.110 1.160 1.060 1.080 8,489,873 -0.04(-3.57%)
Apr 11, 2024 1.100 1.140 1.070 1.120 6,294,036 +0.02(+1.82%)
Apr 10, 2024 1.140 1.150 1.040 1.100 16,095,032 -0.07(-5.98%)
Apr 09, 2024 1.190 1.200 1.140 1.170 10,130,099 -0.01(-0.85%)
Apr 08, 2024 1.260 1.290 1.180 1.180 9,146,305 -0.06(-4.84%)
Apr 05, 2024 1.270 1.275 1.230 1.240 7,919,604 -0.02(-1.59%)
Apr 04, 2024 1.280 1.320 1.250 1.260 8,118,942 -0.03(-2.33%)
Apr 03, 2024 1.320 1.330 1.250 1.290 8,254,857 -0.02(-1.53%)
Apr 02, 2024 1.400 1.405 1.310 1.310 9,061,348 -0.12(-8.39%)
Apr 01, 2024 1.480 1.490 1.400 1.430 6,542,579 -0.05(-3.38%)
Mar 28, 2024 1.440 1.520 1.440 1.480 8,277,866 +0.02(+1.37%)
Mar 27, 2024 1.390 1.470 1.360 1.460 9,053,482 +0.07(+5.04%)
Mar 26, 2024 1.360 1.430 1.350 1.390 7,395,110 +0.04(+2.96%)
Mar 25, 2024 1.390 1.420 1.330 1.350 8,636,082 -0.03(-2.17%)
Mar 22, 2024 1.420 1.420 1.370 1.380 7,343,364 -0.05(-3.50%)
Mar 21, 2024 1.440 1.490 1.410 1.430 6,788,105 +0.00(+0.00%)
Mar 20, 2024 1.450 1.450 1.370 1.430 15,513,265 +0.03(+2.14%)
Mar 19, 2024 1.510 1.530 1.380 1.400 16,530,458 -0.10(-6.67%)
Mar 18, 2024 1.690 1.690 1.490 1.500 20,492,346 -0.16(-9.64%)
Mar 15, 2024 1.640 1.730 1.630 1.660 26,530,668 +0.03(+1.84%)
Mar 14, 2024 1.690 1.690 1.620 1.630 7,883,334 -0.07(-4.12%)
Mar 13, 2024 1.650 1.740 1.640 1.700 7,512,484 +0.03(+1.80%)
Mar 12, 2024 1.730 1.730 1.650 1.670 9,323,514 -0.06(-3.47%)
Mar 11, 2024 1.730 1.820 1.730 1.730 7,146,856 +0.01(+0.58%)
Mar 08, 2024 1.730 1.830 1.710 1.720 9,230,255 +0.00(+0.00%)
Mar 07, 2024 1.650 1.750 1.630 1.720 10,506,620 +0.09(+5.52%)
Mar 06, 2024 1.640 1.690 1.590 1.630 9,866,536 +0.03(+1.87%)
Mar 05, 2024 1.610 1.660 1.580 1.600 7,574,406 -0.01(-0.62%)
Mar 04, 2024 1.710 1.710 1.580 1.610 12,423,771 -0.08(-4.73%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.