Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Virgin Galactic Holdings Inc (NY: SPCE )

1.050 +0.190 (+22.09%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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 (%)
Dec 31, 2019 11.32 11.64 11.30 11.55 2,031,000 +0.06(+0.52%)
Dec 30, 2019 11.60 11.72 11.08 11.49 4,160,170 -0.07(-0.61%)
Dec 27, 2019 10.87 11.70 10.62 11.56 6,855,500 +0.66(+6.06%)
Dec 26, 2019 11.50 11.87 10.59 10.90 5,793,254 -0.51(-4.47%)
Dec 24, 2019 11.05 11.49 11.01 11.41 2,513,200 +0.46(+4.20%)
Dec 23, 2019 10.99 11.00 10.57 10.95 3,761,904 +0.18(+1.67%)
Dec 20, 2019 10.50 10.89 10.20 10.77 9,954,900 +0.40(+3.86%)
Dec 19, 2019 9.510 10.50 9.510 10.37 6,318,494 +0.81(+8.47%)
Dec 18, 2019 9.300 9.670 9.300 9.560 3,819,530 +0.22(+2.36%)
Dec 17, 2019 9.260 9.380 9.200 9.340 3,066,391 +0.05(+0.54%)
Dec 16, 2019 9.000 9.380 8.980 9.290 3,599,468 +0.26(+2.88%)
Dec 13, 2019 9.190 9.275 8.750 9.030 2,143,100 -0.14(-1.53%)
Dec 12, 2019 9.550 9.580 8.860 9.170 4,154,246 -0.17(-1.82%)
Dec 11, 2019 9.210 9.420 9.050 9.340 4,973,476 +0.37(+4.12%)
Dec 10, 2019 8.800 9.700 8.800 8.970 11,524,387 +0.55(+6.53%)
Dec 09, 2019 7.870 8.750 7.850 8.420 9,721,856 +1.16(+15.98%)
Dec 06, 2019 7.340 7.340 7.220 7.260 854,400 +0.04(+0.55%)
Dec 05, 2019 7.300 7.480 7.200 7.220 1,140,781 +0.00(+0.00%)
Dec 04, 2019 7.520 7.540 7.200 7.220 1,228,273 -0.24(-3.22%)
Dec 03, 2019 7.410 7.500 7.290 7.460 1,183,617 +0.02(+0.27%)
Dec 02, 2019 7.330 7.520 7.140 7.440 1,337,169 +0.19(+2.62%)
Nov 29, 2019 7.480 7.480 7.180 7.250 776,700 -0.07(-0.96%)
Nov 27, 2019 7.250 7.470 7.070 7.320 1,536,400 +0.06(+0.83%)
Nov 26, 2019 7.190 7.510 7.160 7.260 1,863,122 +0.04(+0.55%)
Nov 25, 2019 7.680 7.720 6.900 7.220 5,858,416 -0.38(-5.00%)
Nov 22, 2019 8.530 8.618 7.260 7.600 6,645,000 -0.83(-9.85%)
Nov 21, 2019 9.300 9.340 8.300 8.430 3,406,179 -0.67(-7.36%)
Nov 20, 2019 9.400 9.480 8.980 9.100 1,526,478 -0.29(-3.09%)
Nov 19, 2019 9.500 9.610 9.320 9.390 532,989 -0.14(-1.47%)
Nov 18, 2019 9.680 9.690 9.510 9.530 508,852 -0.15(-1.55%)
Nov 15, 2019 9.700 9.700 9.470 9.680 897,700 +0.02(+0.21%)
Nov 14, 2019 9.700 9.770 9.510 9.660 810,380 -0.06(-0.62%)
Nov 13, 2019 10.05 10.14 9.630 9.720 1,494,095 -0.38(-3.76%)
Nov 12, 2019 10.25 10.25 10.01 10.10 1,052,595 -0.10(-0.98%)
Nov 11, 2019 10.32 10.35 10.03 10.20 1,527,008 +0.21(+2.10%)
Nov 08, 2019 9.880 10.00 9.820 9.990 1,488,900 +0.19(+1.94%)
Nov 07, 2019 9.670 9.880 9.540 9.800 1,144,602 +0.15(+1.55%)
Nov 06, 2019 9.720 9.800 9.460 9.650 1,370,816 -0.03(-0.31%)
Nov 05, 2019 9.540 9.840 8.560 9.680 5,238,766 +0.33(+3.53%)
Nov 04, 2019 9.760 9.780 9.250 9.350 2,252,426 -0.29(-3.01%)
Nov 01, 2019 9.410 9.710 9.090 9.640 2,580,600 +0.23(+2.44%)
Oct 31, 2019 10.46 10.46 8.950 9.410 6,314,263 -1.20(-11.31%)
Oct 30, 2019 11.09 11.16 10.50 10.61 2,801,390 -0.38(-3.46%)
Oct 29, 2019 12.04 12.51 10.50 10.99 6,330,416 -0.76(-6.47%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.