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 )

9.520 +0.660 (+7.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 8.910 9.725 8.550 9.520 6,101,140 +0.66(+7.45%)
Jun 20, 2024 9.920 10.00 8.760 8.860 3,395,392 -1.27(-12.54%)
Jun 18, 2024 11.50 11.50 9.290 10.13 5,511,526 -1.57(-13.42%)
Jun 17, 2024 10.00 12.72 9.100 11.70 3,985,674 +11.02(+1608.28%)
Jun 14, 2024 0.7400 0.7411 0.6696 0.6849 57,759,028 -0.05(-6.23%)
Jun 13, 2024 0.7402 0.7980 0.7140 0.7304 83,974,824 -0.12(-14.25%)
Jun 12, 2024 0.8901 0.9121 0.8460 0.8518 50,744,720 -0.05(-5.46%)
Jun 11, 2024 0.8000 0.9300 0.7715 0.9010 77,736,736 +0.10(+12.29%)
Jun 10, 2024 0.8460 0.8700 0.8010 0.8024 60,339,320 -0.04(-5.13%)
Jun 07, 2024 0.8300 0.8599 0.8201 0.8458 25,428,052 +0.02(+2.13%)
Jun 06, 2024 0.8600 0.8681 0.8250 0.8282 23,479,492 -0.03(-4.04%)
Jun 05, 2024 0.8700 0.8900 0.8443 0.8631 45,995,732 -0.00(-0.22%)
Jun 04, 2024 0.8952 0.9385 0.8636 0.8650 40,143,416 -0.04(-4.69%)
Jun 03, 2024 0.9131 0.9199 0.8616 0.9076 36,371,056 +0.04(+4.96%)
May 31, 2024 0.8850 0.9418 0.8540 0.8647 43,960,292 -0.01(-1.64%)
May 30, 2024 0.9750 0.9768 0.8612 0.8791 52,112,100 -0.07(-7.60%)
May 29, 2024 1.030 1.030 0.9416 0.9514 28,297,280 -0.10(-9.39%)
May 28, 2024 0.9000 1.150 0.8931 1.050 47,639,008 +0.19(+22.58%)
May 24, 2024 0.9151 0.9151 0.8500 0.8566 19,462,966 -0.05(-5.19%)
May 23, 2024 0.9500 0.9541 0.8873 0.9035 15,914,134 -0.02(-1.83%)
May 22, 2024 0.9600 0.9910 0.9175 0.9203 11,700,380 -0.05(-5.12%)
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%)
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.