Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Virgin Galactic Holdings Inc (NY: SPCE )

1.050 +0.190 (+22.09%)

Official Closing Price Updated: 6:30 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	30.82	31.24	29.58	29.99	9,282,997	-0.79(-2.57%)
Jul 29, 2021	31.16	32.01	30.47	30.78	10,081,791	-0.41(-1.31%)
Jul 28, 2021	30.47	31.75	30.15	31.19	12,873,732	+0.94(+3.11%)
Jul 27, 2021	30.37	30.98	28.49	30.25	13,356,992	-0.37(-1.21%)
Jul 26, 2021	29.58	31.15	29.20	30.62	15,391,302	+1.04(+3.52%)
Jul 23, 2021	30.50	31.17	28.86	29.58	19,845,040	-1.24(-4.02%)
Jul 22, 2021	33.13	33.69	30.63	30.82	22,476,676	-2.55(-7.64%)
Jul 21, 2021	31.26	33.90	31.13	33.37	29,532,018	+1.34(+4.18%)
Jul 20, 2021	31.09	32.37	29.64	32.03	43,626,664	-0.37(-1.14%)
Jul 19, 2021	29.45	32.97	28.63	32.40	69,824,376	+2.20(+7.28%)
Jul 16, 2021	32.54	33.30	30.07	30.20	48,790,668	-1.54(-4.85%)
Jul 15, 2021	33.03	34.44	31.32	31.74	63,379,856	-1.33(-4.02%)
Jul 14, 2021	37.27	37.97	32.81	33.07	85,118,224	-4.69(-12.42%)
Jul 13, 2021	40.34	41.56	37.54	37.76	81,402,760	-2.93(-7.20%)
Jul 12, 2021	49.55	50.75	39.81	40.69	136,293,120	-8.51(-17.30%)
Jul 09, 2021	50.94	52.63	48.46	49.20	62,595,012	-3.49(-6.62%)
Jul 08, 2021	43.83	52.76	43.05	52.69	87,121,248	+7.77(+17.30%)
Jul 07, 2021	46.43	46.76	43.02	44.92	32,659,864	-1.39(-3.00%)
Jul 06, 2021	45.15	49.39	44.21	46.31	67,270,384	+1.37(+3.05%)
Jul 02, 2021	53.23	54.40	44.04	44.94	135,686,576	+1.75(+4.05%)
Jul 01, 2021	46.00	46.43	43.19	43.19	31,733,358	-2.81(-6.11%)
Jun 30, 2021	44.42	47.98	43.08	46.00	64,171,344	-1.02(-2.17%)
Jun 29, 2021	52.30	53.60	45.97	47.02	74,243,200	-7.82(-14.26%)
Jun 28, 2021	57.15	57.51	52.48	54.84	109,497,664	-1.07(-1.91%)
Jun 25, 2021	47.81	57.29	45.87	55.91	261,349,744	+15.65(+38.87%)
Jun 24, 2021	41.10	41.58	39.26	40.26	13,368,031	-0.56(-1.37%)
Jun 23, 2021	38.96	41.65	38.75	40.82	20,801,464	+1.40(+3.55%)
Jun 22, 2021	35.82	39.80	35.62	39.42	28,066,400	+3.40(+9.44%)
Jun 21, 2021	36.27	36.70	34.83	36.02	10,820,207	-0.78(-2.12%)
Jun 18, 2021	37.31	37.54	35.95	36.80	10,637,199	-0.52(-1.39%)
Jun 17, 2021	35.12	37.52	35.10	37.32	16,322,448	+1.95(+5.51%)
Jun 16, 2021	34.60	36.16	34.21	35.37	12,792,907	+0.50(+1.43%)
Jun 15, 2021	36.45	36.78	34.64	34.87	11,802,508	-1.62(-4.44%)
Jun 14, 2021	35.27	37.69	34.70	36.49	16,523,188	+1.39(+3.96%)
Jun 11, 2021	35.08	36.09	33.85	35.10	13,931,831	-0.31(-0.88%)
Jun 10, 2021	35.74	37.88	34.92	35.41	22,558,296	+0.25(+0.71%)
Jun 09, 2021	38.19	38.65	34.87	35.16	22,531,756	-2.33(-6.21%)
Jun 08, 2021	35.28	38.22	35.05	37.49	34,176,532	+2.80(+8.07%)
Jun 07, 2021	31.45	34.79	30.96	34.69	29,025,050	+3.31(+10.55%)
Jun 04, 2021	30.90	32.16	29.93	31.38	17,823,804	+0.37(+1.19%)
Jun 03, 2021	32.21	33.70	30.70	31.01	30,723,912	-0.12(-0.39%)
Jun 02, 2021	28.59	32.09	28.41	31.13	29,721,536	+2.25(+7.79%)
Jun 01, 2021	30.05	30.61	28.12	28.88	33,115,006	-2.35(-7.52%)
May 28, 2021	31.27	35.04	30.73	31.23	53,988,488	+0.14(+0.45%)
May 27, 2021	27.40	32.05	26.60	31.09	48,653,468	+4.09(+15.15%)
May 26, 2021	25.85	27.75	25.60	27.00	38,649,040	+1.41(+5.51%)
May 25, 2021	25.37	26.34	24.70	25.59	42,918,436	-1.30(-4.83%)
May 24, 2021	25.31	27.72	23.52	26.89	130,940,584	+5.82(+27.62%)
May 21, 2021	20.37	21.75	19.68	21.07	51,042,712	+1.26(+6.36%)
May 20, 2021	20.62	21.63	18.70	19.81	93,059,880	+2.54(+14.71%)
May 19, 2021	16.44	17.27	15.86	17.27	11,443,093	+0.02(+0.12%)
May 18, 2021	16.73	17.91	16.33	17.25	12,518,153	+0.61(+3.67%)
May 17, 2021	16.11	16.93	15.79	16.64	12,110,075	+0.46(+2.84%)
May 14, 2021	15.68	16.52	15.53	16.18	11,338,815	+0.68(+4.39%)
May 13, 2021	16.24	16.94	15.05	15.50	14,273,438	-0.58(-3.61%)
May 12, 2021	17.30	17.72	15.91	16.08	18,385,250	-2.04(-11.26%)
May 11, 2021	14.53	18.20	14.28	18.12	35,221,444	+0.17(+0.95%)
May 10, 2021	19.58	19.59	17.85	17.95	17,340,760	-1.66(-8.47%)
May 07, 2021	19.08	19.89	19.05	19.61	9,413,338	+0.43(+2.24%)
May 06, 2021	20.00	20.00	18.68	19.18	14,534,411	-0.76(-3.81%)
May 05, 2021	20.22	20.75	19.82	19.94	8,999,494	-0.86(-4.13%)
May 04, 2021	20.00	21.55	19.16	20.80	16,545,602	+0.66(+3.28%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Virgin Galactic Holdings Inc (NY: SPCE )

Historical Prices