Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

1.010 -0.020 (-1.94%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2022 7.170 7.250 6.860 7.010 9,863,330 -0.10(-1.41%)
May 27, 2022 6.700 7.230 6.700 7.110 8,989,733 +0.43(+6.44%)
May 26, 2022 6.450 6.950 6.370 6.680 7,020,405 +0.21(+3.25%)
May 25, 2022 6.150 6.530 6.100 6.470 6,416,516 +0.29(+4.69%)
May 24, 2022 6.430 6.510 6.050 6.180 8,503,556 -0.38(-5.79%)
May 23, 2022 6.490 6.650 6.265 6.560 7,398,103 +0.01(+0.15%)
May 20, 2022 6.620 6.720 6.270 6.550 9,161,457 -0.03(-0.46%)
May 19, 2022 6.390 6.896 6.305 6.580 10,349,063 +0.21(+3.30%)
May 18, 2022 6.600 6.930 6.320 6.370 10,118,879 -0.32(-4.78%)
May 17, 2022 6.360 6.840 6.285 6.690 12,960,403 +0.49(+7.90%)
May 16, 2022 6.440 6.730 6.200 6.200 8,908,494 -0.34(-5.20%)
May 13, 2022 6.170 6.690 6.130 6.540 14,143,107 +0.70(+11.99%)
May 12, 2022 5.250 6.200 5.140 5.840 16,536,533 +0.47(+8.75%)
May 11, 2022 5.770 6.070 5.370 5.370 12,621,751 -0.48(-8.21%)
May 10, 2022 6.360 6.420 5.600 5.850 15,530,220 -0.22(-3.62%)
May 09, 2022 6.590 6.600 6.060 6.070 12,572,151 -0.73(-10.74%)
May 06, 2022 7.080 7.080 6.351 6.800 18,950,938 -0.70(-9.33%)
May 05, 2022 8.140 8.140 7.400 7.500 12,610,475 -0.76(-9.20%)
May 04, 2022 7.900 8.320 7.510 8.260 10,322,031 +0.33(+4.16%)
May 03, 2022 7.810 8.110 7.695 7.930 7,995,490 +0.04(+0.51%)
May 02, 2022 7.450 7.890 7.380 7.890 8,696,669 +0.40(+5.34%)
Apr 29, 2022 7.900 8.175 7.480 7.490 7,930,147 -0.41(-5.19%)
Apr 28, 2022 7.760 8.000 7.280 7.900 10,294,693 +0.19(+2.46%)
Apr 27, 2022 7.760 8.040 7.610 7.710 8,447,435 -0.08(-1.03%)
Apr 26, 2022 8.260 8.340 7.790 7.790 6,668,368 -0.54(-6.48%)
Apr 25, 2022 7.990 8.410 7.940 8.330 10,563,663 +0.34(+4.26%)
Apr 22, 2022 8.140 8.320 7.800 7.990 8,624,934 +0.00(+0.00%)
Apr 21, 2022 8.580 8.735 7.860 7.990 10,459,080 -0.43(-5.11%)
Apr 20, 2022 9.130 9.172 8.400 8.420 9,150,965 -0.77(-8.38%)
Apr 19, 2022 8.520 9.220 8.480 9.190 12,232,679 +0.63(+7.36%)
Apr 18, 2022 8.930 8.950 8.335 8.560 8,084,047 -0.43(-4.78%)
Apr 14, 2022 9.080 9.169 8.800 8.990 5,878,798 -0.13(-1.43%)
Apr 13, 2022 8.840 9.190 8.705 9.120 6,328,957 +0.30(+3.40%)
Apr 12, 2022 8.880 9.241 8.625 8.820 10,399,661 +0.10(+1.15%)
Apr 11, 2022 8.560 9.100 8.290 8.720 8,792,662 +0.03(+0.35%)
Apr 08, 2022 8.910 8.990 8.570 8.690 7,928,893 -0.30(-3.34%)
Apr 07, 2022 9.070 9.320 8.560 8.990 9,178,165 -0.12(-1.32%)
Apr 06, 2022 9.390 9.400 8.805 9.110 14,934,100 -0.50(-5.20%)
Apr 05, 2022 10.58 10.69 9.580 9.610 12,173,755 -0.93(-8.82%)
Apr 04, 2022 10.14 10.69 10.07 10.54 9,711,884 +0.55(+5.51%)
Apr 01, 2022 9.980 10.40 9.741 9.990 9,931,383 +0.11(+1.11%)
Mar 31, 2022 10.56 10.65 9.870 9.880 13,550,822 -0.81(-7.58%)
Mar 30, 2022 10.80 11.14 10.46 10.69 13,829,626 -0.32(-2.91%)
Mar 29, 2022 9.900 11.25 9.900 11.01 30,783,040 +1.25(+12.81%)
Mar 28, 2022 9.460 9.915 9.259 9.760 9,589,826 +0.33(+3.50%)
Mar 25, 2022 9.730 9.740 9.280 9.430 7,039,870 -0.30(-3.08%)
Mar 24, 2022 9.600 9.800 9.290 9.730 8,204,673 +0.16(+1.67%)
Mar 23, 2022 9.540 9.870 9.320 9.570 9,908,665 -0.08(-0.83%)
Mar 22, 2022 9.330 9.785 9.250 9.650 10,629,560 +0.30(+3.21%)
Mar 21, 2022 9.270 9.600 9.000 9.350 11,257,179 -0.08(-0.85%)
Mar 18, 2022 8.810 9.545 8.760 9.430 23,798,732 +0.44(+4.89%)
Mar 17, 2022 7.910 8.990 7.890 8.990 20,015,848 +1.00(+12.52%)
Mar 16, 2022 7.490 8.000 7.470 7.990 16,483,354 +0.63(+8.56%)
Mar 15, 2022 6.810 7.370 6.700 7.360 15,115,594 +0.57(+8.39%)
Mar 14, 2022 7.170 7.300 6.710 6.790 13,658,536 -0.49(-6.73%)
Mar 11, 2022 7.680 7.735 7.265 7.280 8,636,093 -0.29(-3.83%)
Mar 10, 2022 7.710 7.380 7.570 9,669,028 -0.25(-3.20%)
Mar 09, 2022 7.600 7.960 7.580 7.820 11,452,409 +0.40(+5.39%)
Mar 08, 2022 7.400 7.829 7.050 7.420 17,951,762 +0.06(+0.82%)
Mar 07, 2022 7.890 8.170 7.360 7.360 15,831,927 -0.48(-6.12%)
Mar 04, 2022 8.260 8.325 7.780 7.840 14,944,098 -0.41(-4.97%)
Mar 03, 2022 9.290 9.351 8.200 8.250 20,242,392 -1.17(-12.42%)
Mar 02, 2022 9.350 9.580 9.070 9.420 14,727,066 +0.07(+0.75%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.