Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

0.8647 -0.0144 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2020 18.00 18.17 17.22 17.62 6,590,005 -0.61(-3.35%)
Apr 29, 2020 17.89 18.86 17.80 18.23 9,383,514 +0.67(+3.82%)
Apr 28, 2020 18.41 18.83 17.33 17.56 10,180,707 -0.33(-1.84%)
Apr 27, 2020 17.26 18.46 16.57 17.89 14,101,992 +0.87(+5.11%)
Apr 24, 2020 16.67 17.23 16.00 17.02 7,960,000 +0.36(+2.16%)
Apr 23, 2020 17.33 17.67 16.38 16.66 7,801,817 -0.61(-3.53%)
Apr 22, 2020 17.71 17.79 16.81 17.27 8,660,389 +0.40(+2.37%)
Apr 21, 2020 18.09 18.90 16.56 16.87 11,495,542 -2.13(-11.21%)
Apr 20, 2020 18.27 19.85 17.91 19.00 11,607,808 +0.10(+0.53%)
Apr 17, 2020 19.21 19.60 18.50 18.90 9,028,700 +0.60(+3.28%)
Apr 16, 2020 20.36 20.80 17.71 18.30 20,883,236 -1.68(-8.41%)
Apr 15, 2020 18.11 21.07 17.62 19.98 31,625,346 +0.95(+4.99%)
Apr 14, 2020 16.03 20.29 15.96 19.03 38,194,396 +3.57(+23.09%)
Apr 13, 2020 15.59 15.78 14.81 15.46 6,582,985 +0.19(+1.24%)
Apr 09, 2020 16.00 16.40 14.92 15.27 10,569,000 -0.09(-0.59%)
Apr 08, 2020 14.45 15.66 14.11 15.36 12,210,098 +1.29(+9.17%)
Apr 07, 2020 15.73 16.07 13.82 14.07 13,949,445 -0.23(-1.61%)
Apr 06, 2020 13.46 14.49 13.04 14.30 11,503,478 +2.11(+17.31%)
Apr 03, 2020 12.97 13.50 12.10 12.19 7,639,000 -0.77(-5.94%)
Apr 02, 2020 12.94 13.80 12.40 12.96 8,593,310 -0.34(-2.56%)
Apr 01, 2020 13.92 14.43 12.88 13.30 9,406,305 -1.48(-10.01%)
Mar 31, 2020 14.87 15.96 14.55 14.78 9,265,617 +0.02(+0.14%)
Mar 30, 2020 15.41 15.75 14.42 14.76 9,354,886 -0.62(-4.03%)
Mar 27, 2020 16.40 16.40 15.11 15.38 10,919,300 -1.68(-9.85%)
Mar 26, 2020 16.44 18.18 15.73 17.06 18,008,852 +1.06(+6.62%)
Mar 25, 2020 17.79 18.39 15.40 16.00 22,994,646 -0.32(-1.96%)
Mar 24, 2020 15.59 17.44 14.63 16.32 31,387,434 +3.35(+25.83%)
Mar 23, 2020 11.73 13.34 11.01 12.97 16,745,009 +1.74(+15.49%)
Mar 20, 2020 11.46 14.74 10.99 11.23 21,384,300 +0.74(+7.05%)
Mar 19, 2020 10.08 11.40 9.400 10.49 10,845,027 -0.07(-0.66%)
Mar 18, 2020 11.53 11.77 9.060 10.56 14,322,645 -2.10(-16.59%)
Mar 17, 2020 12.36 13.43 11.19 12.66 12,103,946 +0.75(+6.30%)
Mar 16, 2020 12.19 13.60 11.72 11.91 10,872,310 -2.78(-18.92%)
Mar 13, 2020 15.52 15.78 13.48 14.69 12,044,600 +0.88(+6.37%)
Mar 12, 2020 13.28 16.09 13.13 13.81 15,258,102 -2.60(-15.84%)
Mar 11, 2020 17.92 18.26 15.50 16.41 13,756,641 -2.03(-11.01%)
Mar 10, 2020 20.81 21.12 18.00 18.44 12,386,162 -1.00(-5.14%)
Mar 09, 2020 18.39 20.37 17.00 19.44 13,282,697 -2.23(-10.29%)
Mar 06, 2020 22.46 23.28 21.00 21.67 12,867,800 -2.42(-10.05%)
Mar 05, 2020 22.68 24.34 22.03 24.09 14,103,147 +0.33(+1.39%)
Mar 04, 2020 25.52 25.75 22.86 23.76 15,442,111 -0.95(-3.84%)
Mar 03, 2020 26.90 27.45 23.76 24.71 20,047,516 -1.09(-4.22%)
Mar 02, 2020 27.44 28.00 25.05 25.80 23,536,920 +1.20(+4.88%)
Feb 28, 2020 19.96 25.79 19.25 24.60 35,531,100 +2.63(+11.97%)
Feb 27, 2020 23.69 25.00 19.11 21.97 47,867,940 -6.78(-23.58%)
Feb 26, 2020 31.80 34.69 27.60 28.75 39,917,792 -5.29(-15.54%)
Feb 25, 2020 37.18 37.30 33.00 34.04 43,823,212 -0.25(-0.73%)
Feb 24, 2020 29.60 36.57 29.10 34.29 45,750,408 +0.42(+1.24%)
Feb 21, 2020 34.42 36.00 32.55 33.87 45,297,400 -3.39(-9.10%)
Feb 20, 2020 38.79 42.49 30.56 37.26 135,264,272 -0.09(-0.24%)
Feb 19, 2020 34.30 37.50 32.00 37.35 84,165,616 +7.05(+23.27%)
Feb 18, 2020 32.17 38.72 28.71 30.30 103,793,248 +1.62(+5.65%)
Feb 14, 2020 24.56 28.79 24.06 28.68 45,609,200 +5.02(+21.22%)
Feb 13, 2020 22.75 24.69 22.73 23.66 21,877,078 +0.58(+2.51%)
Feb 12, 2020 22.19 24.48 21.05 23.08 27,679,692 +1.14(+5.20%)
Feb 11, 2020 21.62 22.28 20.75 21.94 16,076,834 +1.39(+6.76%)
Feb 10, 2020 19.31 20.68 19.00 20.55 15,228,043 +1.62(+8.56%)
Feb 07, 2020 18.46 19.25 18.28 18.93 7,035,900 +0.41(+2.21%)
Feb 06, 2020 18.46 18.97 18.05 18.52 4,810,781 -0.17(-0.91%)
Feb 05, 2020 20.01 20.09 18.04 18.69 9,281,692 -1.00(-5.08%)
Feb 04, 2020 19.31 20.00 18.77 19.69 14,556,741 +1.08(+5.80%)
Feb 03, 2020 17.15 18.94 17.15 18.61 8,416,395 +1.46(+8.51%)
Jan 31, 2020 17.03 17.83 16.85 17.15 6,247,900 +0.05(+0.29%)
Jan 30, 2020 17.11 17.77 16.58 17.10 7,307,327 -0.48(-2.73%)
Jan 29, 2020 18.16 18.16 17.11 17.58 6,395,351 -0.39(-2.17%)
Jan 28, 2020 17.96 18.50 17.60 17.97 10,926,219 +0.53(+3.04%)
Jan 27, 2020 15.90 18.00 15.61 17.44 12,826,304 +0.23(+1.34%)
Jan 24, 2020 18.60 19.25 16.23 17.21 19,816,200 -1.91(-9.99%)
Jan 23, 2020 18.93 19.73 17.61 19.12 24,272,180 -1.04(-5.16%)
Jan 22, 2020 18.43 19.84 18.10 20.16 35,016,188 +2.86(+16.53%)
Jan 21, 2020 16.31 17.60 16.21 17.30 15,271,739 +1.66(+10.61%)
Jan 17, 2020 15.04 15.80 14.76 15.64 6,579,000 +0.70(+4.69%)
Jan 16, 2020 15.76 16.01 14.56 14.94 12,316,308 +0.10(+0.67%)
Jan 15, 2020 14.12 15.97 13.75 14.84 14,296,871 +0.87(+6.23%)
Jan 14, 2020 14.27 14.38 13.70 13.97 7,587,959 +0.27(+1.97%)
Jan 13, 2020 13.03 14.11 13.00 13.70 9,669,829 +0.87(+6.78%)
Jan 10, 2020 12.32 13.00 12.32 12.83 6,084,500 +0.79(+6.56%)
Jan 09, 2020 11.52 12.17 11.44 12.04 6,035,315 +0.62(+5.43%)
Jan 08, 2020 11.12 11.50 11.11 11.42 1,843,822 +0.06(+0.53%)
Jan 07, 2020 11.40 11.45 11.06 11.36 1,718,551 -0.02(-0.18%)
Jan 06, 2020 11.81 11.85 11.05 11.38 3,100,781 -0.43(-3.64%)
Jan 03, 2020 11.54 11.90 11.50 11.81 2,311,900 +0.02(+0.17%)
Jan 02, 2020 11.70 11.89 11.43 11.79 3,920,661 +0.24(+2.08%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.