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 )

6.570 -0.220 (-3.24%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 28.80 30.00 28.60 29.60 314,393 +0.80(+2.78%)
Oct 30, 2023 28.60 29.60 27.60 28.80 346,204 +1.20(+4.35%)
Oct 27, 2023 30.60 30.80 27.60 27.60 375,150 -2.00(-6.76%)
Oct 26, 2023 28.40 30.40 27.80 29.60 530,192 +1.20(+4.23%)
Oct 25, 2023 30.80 30.80 28.20 28.40 519,195 -2.20(-7.19%)
Oct 24, 2023 32.00 32.80 30.40 30.60 473,417 -0.20(-0.65%)
Oct 23, 2023 32.60 33.60 30.80 30.80 408,475 -2.00(-6.10%)
Oct 20, 2023 34.40 34.90 32.20 32.80 585,211 -2.20(-6.29%)
Oct 19, 2023 33.80 35.60 33.40 35.00 355,473 +0.80(+2.34%)
Oct 18, 2023 35.60 36.40 33.60 34.20 364,247 -2.40(-6.56%)
Oct 17, 2023 34.40 37.00 34.00 36.60 471,711 +1.60(+4.57%)
Oct 16, 2023 32.60 35.40 31.80 35.00 478,171 +2.20(+6.71%)
Oct 13, 2023 31.40 32.80 30.50 32.80 460,325 +1.80(+5.81%)
Oct 12, 2023 33.20 33.60 31.00 31.00 425,377 -2.00(-6.06%)
Oct 11, 2023 34.60 35.80 32.40 33.00 473,205 -1.00(-2.94%)
Oct 10, 2023 31.60 35.80 31.00 34.00 801,183 +3.40(+11.11%)
Oct 09, 2023 32.60 33.40 30.60 30.60 438,018 -3.00(-8.93%)
Oct 06, 2023 32.00 34.00 31.60 33.60 322,080 +1.20(+3.70%)
Oct 05, 2023 32.00 33.40 31.60 32.40 325,285 +0.00(+0.00%)
Oct 04, 2023 33.20 33.40 32.00 32.40 298,441 -0.80(-2.41%)
Oct 03, 2023 34.00 34.40 32.80 33.20 332,993 -2.20(-6.21%)
Oct 02, 2023 36.60 36.80 34.80 35.40 357,320 -0.60(-1.67%)
Sep 29, 2023 35.00 36.30 34.40 36.00 324,235 +1.60(+4.65%)
Sep 28, 2023 33.20 35.36 32.60 34.40 369,104 +1.40(+4.24%)
Sep 27, 2023 33.20 33.80 31.40 33.00 402,013 +0.40(+1.23%)
Sep 26, 2023 33.20 35.20 32.60 32.60 439,280 -1.00(-2.98%)
Sep 25, 2023 33.80 34.40 33.20 33.60 451,526 -0.60(-1.75%)
Sep 22, 2023 36.80 37.60 34.00 34.20 559,266 -2.00(-5.52%)
Sep 21, 2023 37.40 38.00 35.80 36.20 507,546 -2.00(-5.24%)
Sep 20, 2023 40.20 40.40 38.20 38.20 518,420 -2.00(-4.98%)
Sep 19, 2023 37.60 40.40 37.42 40.20 636,957 +2.80(+7.49%)
Sep 18, 2023 40.80 40.80 36.60 37.40 690,031 -3.60(-8.78%)
Sep 15, 2023 40.40 41.80 39.80 41.00 2,376,221 +1.20(+3.02%)
Sep 14, 2023 38.00 41.40 37.20 39.80 988,059 +1.60(+4.19%)
Sep 13, 2023 40.60 41.40 37.60 38.20 1,162,125 -2.80(-6.83%)
Sep 12, 2023 40.80 42.40 40.00 41.00 747,191 -0.20(-0.49%)
Sep 11, 2023 46.00 46.20 41.00 41.20 1,310,989 -4.60(-10.04%)
Sep 08, 2023 47.20 47.20 44.40 45.80 649,793 -1.00(-2.14%)
Sep 07, 2023 49.00 49.20 45.80 46.80 787,557 -2.80(-5.65%)
Sep 06, 2023 51.40 52.30 49.60 49.60 473,306 -1.40(-2.75%)
Sep 05, 2023 51.40 54.00 50.60 51.00 736,748 -0.60(-1.16%)
Sep 01, 2023 51.00 52.20 50.40 51.60 422,499 +1.20(+2.38%)
Aug 31, 2023 53.00 53.60 50.40 50.40 595,253 -2.60(-4.91%)
Aug 30, 2023 54.20 54.20 52.00 53.00 377,225 -0.60(-1.12%)
Aug 29, 2023 51.80 55.20 50.80 53.60 540,167 +1.80(+3.47%)
Aug 28, 2023 51.80 52.30 50.60 51.80 407,107 +1.00(+1.97%)
Aug 25, 2023 51.60 52.00 49.20 50.80 526,248 -0.80(-1.55%)
Aug 24, 2023 55.20 55.20 49.60 51.60 732,331 -3.60(-6.52%)
Aug 23, 2023 54.20 56.80 53.70 55.20 481,670 +0.20(+0.36%)
Aug 22, 2023 56.80 57.80 52.58 55.00 609,007 -0.80(-1.43%)
Aug 21, 2023 57.60 57.60 54.80 55.80 508,792 -1.20(-2.11%)
Aug 18, 2023 53.40 58.80 52.74 57.00 1,099,965 +2.40(+4.40%)
Aug 17, 2023 56.00 57.10 54.20 54.60 538,335 -0.80(-1.44%)
Aug 16, 2023 56.20 58.40 52.40 55.40 983,963 -2.40(-4.15%)
Aug 15, 2023 63.00 63.00 57.40 57.80 1,311,981 -5.20(-8.25%)
Aug 14, 2023 64.40 64.40 61.60 63.00 608,377 -1.80(-2.78%)
Aug 11, 2023 65.40 65.40 62.20 64.80 905,456 +0.00(+0.00%)
Aug 10, 2023 69.20 70.20 64.60 64.80 1,219,983 -2.80(-4.14%)
Aug 09, 2023 70.00 72.78 67.60 67.60 770,224 -1.60(-2.31%)
Aug 08, 2023 68.60 70.00 66.80 69.20 654,545 -1.40(-1.98%)
Aug 07, 2023 75.60 75.80 68.40 70.60 1,164,021 -3.80(-5.11%)
Aug 04, 2023 76.00 77.00 73.60 74.40 798,159 -1.60(-2.11%)
Aug 03, 2023 78.40 78.70 75.00 76.00 856,815 -3.20(-4.04%)
Aug 02, 2023 78.60 85.00 77.00 79.20 978,658 -3.60(-4.35%)
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.