Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Aspen Aerogels Inc (NY: ASPN )

25.87 +0.46 (+1.81%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 15, 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 (%)
Jan 31, 2019 2.740 2.750 2.690 2.720 68,346 +0.06(+2.26%)
Jan 30, 2019 2.720 2.800 2.660 2.660 153,173 -0.07(-2.56%)
Jan 29, 2019 2.720 2.770 2.645 2.730 23,298 -0.01(-0.36%)
Jan 28, 2019 2.770 2.770 2.680 2.740 23,159 -0.01(-0.36%)
Jan 25, 2019 2.720 2.880 2.710 2.750 8,600 +0.04(+1.48%)
Jan 24, 2019 2.680 2.820 2.662 2.710 21,369 +0.01(+0.37%)
Jan 23, 2019 2.780 2.780 2.582 2.700 43,138 -0.05(-1.82%)
Jan 22, 2019 2.790 2.820 2.720 2.750 14,398 +0.01(+0.36%)
Jan 18, 2019 2.760 2.760 2.740 2.740 32,900 +0.01(+0.37%)
Jan 17, 2019 2.770 2.880 2.670 2.730 45,528 -0.02(-0.73%)
Jan 16, 2019 2.500 3.000 2.500 2.750 456,590 +0.30(+12.24%)
Jan 15, 2019 2.420 2.490 2.400 2.450 30,359 +0.05(+2.08%)
Jan 14, 2019 2.460 2.460 2.400 2.400 5,424 -0.07(-2.83%)
Jan 11, 2019 2.570 2.570 2.470 2.470 5,200 +0.01(+0.41%)
Jan 10, 2019 2.550 2.590 2.460 2.460 16,346 -0.09(-3.53%)
Jan 09, 2019 2.540 2.600 2.500 2.550 64,976 +0.01(+0.39%)
Jan 08, 2019 2.500 2.610 2.500 2.540 14,901 +0.04(+1.60%)
Jan 07, 2019 2.400 2.540 2.400 2.500 21,146 +0.09(+3.73%)
Jan 04, 2019 2.250 2.410 2.200 2.410 59,400 +0.16(+6.87%)
Jan 03, 2019 2.200 2.300 2.190 2.255 14,882 +0.03(+1.58%)
Jan 02, 2019 2.130 2.220 2.130 2.220 24,623 +0.09(+4.23%)
Dec 31, 2018 2.050 2.240 1.910 2.130 156,000 -0.04(-1.84%)
Dec 28, 2018 1.730 2.460 1.720 2.170 290,500 +0.44(+25.43%)
Dec 27, 2018 1.600 1.800 1.600 1.730 738,834 +0.12(+7.45%)
Dec 26, 2018 1.890 1.939 1.610 1.610 68,087 -0.29(-15.26%)
Dec 24, 2018 1.930 1.990 1.880 1.900 17,700 -0.06(-3.06%)
Dec 21, 2018 1.970 2.030 1.780 1.960 89,100 -0.02(-1.01%)
Dec 20, 2018 2.220 2.295 1.950 1.980 74,060 -0.27(-12.00%)
Dec 19, 2018 2.300 2.400 2.220 2.250 49,295 -0.06(-2.60%)
Dec 18, 2018 2.520 2.550 2.300 2.310 16,209 -0.24(-9.41%)
Dec 17, 2018 2.500 2.600 2.450 2.550 474,995 +0.05(+2.00%)
Dec 14, 2018 2.680 2.680 2.500 2.500 21,700 -0.10(-3.85%)
Dec 13, 2018 2.630 2.690 2.580 2.600 16,463 -0.01(-0.38%)
Dec 12, 2018 2.700 2.700 2.530 2.610 314,454 -0.07(-2.61%)
Dec 11, 2018 2.760 2.760 2.620 2.680 8,988 -0.05(-1.83%)
Dec 10, 2018 2.860 2.860 2.700 2.730 15,801 -0.13(-4.55%)
Dec 07, 2018 2.760 2.880 2.660 2.860 106,500 +0.10(+3.62%)
Dec 06, 2018 2.750 2.763 2.720 2.760 15,510 +0.06(+2.22%)
Dec 04, 2018 3.120 3.120 2.700 2.700 128,600 -0.45(-14.29%)
Dec 03, 2018 3.290 3.390 3.060 3.150 22,993 -0.21(-6.25%)
Nov 30, 2018 3.300 3.400 3.300 3.360 137,300 +0.02(+0.60%)
Nov 29, 2018 3.350 3.370 3.320 3.340 4,639 -0.04(-1.18%)
Nov 28, 2018 3.300 3.384 3.250 3.380 120,184 +0.11(+3.36%)
Nov 27, 2018 3.200 3.320 3.140 3.270 10,892 +0.07(+2.19%)
Nov 26, 2018 3.200 3.370 3.200 3.200 21,678 +0.00(+0.00%)
Nov 23, 2018 3.210 3.330 3.200 3.200 5,300 -0.05(-1.54%)
Nov 21, 2018 3.250 3.250 3.250 0 +0.08(+2.52%)
Nov 20, 2018 3.480 3.480 3.170 3.170 5,938 -0.28(-8.12%)
Nov 19, 2018 3.430 3.520 3.305 3.450 21,778 -0.02(-0.58%)
Nov 16, 2018 3.540 3.560 3.470 3.470 2,300 -0.03(-0.86%)
Nov 15, 2018 3.590 3.619 3.480 3.500 53,777 -0.08(-2.23%)
Nov 14, 2018 3.830 3.950 3.580 3.580 16,154 -0.25(-6.53%)
Nov 13, 2018 3.920 3.970 3.830 3.830 20,747 -0.16(-4.01%)
Nov 12, 2018 4.000 4.000 3.940 3.990 10,783 -0.03(-0.75%)
Nov 09, 2018 4.020 4.030 4.010 4.020 9,800 +0.01(+0.25%)
Nov 08, 2018 3.949 4.070 3.949 4.010 20,446 +0.01(+0.25%)
Nov 07, 2018 3.960 4.010 3.930 4.000 30,826 +0.04(+1.01%)
Nov 06, 2018 3.960 3.970 3.930 3.960 6,173 +0.02(+0.51%)
Nov 05, 2018 3.920 3.990 3.920 3.940 15,045 -0.01(-0.25%)
Nov 02, 2018 3.800 4.005 3.800 3.950 43,700 +0.15(+3.95%)
Nov 01, 2018 3.610 3.800 3.610 3.800 2,803 +0.22(+6.15%)
Oct 31, 2018 3.890 4.000 3.580 3.580 52,982 -0.33(-8.44%)
Oct 30, 2018 3.990 4.080 3.910 3.910 4,673 -0.10(-2.49%)
Oct 29, 2018 3.830 4.010 3.783 4.010 108,085 +0.15(+3.89%)
Oct 26, 2018 3.870 3.920 3.800 3.860 48,800 -0.04(-1.03%)
Oct 25, 2018 3.700 3.970 3.700 3.900 10,496 +0.21(+5.69%)
Oct 24, 2018 3.620 3.710 3.540 3.690 12,881 +0.05(+1.37%)
Oct 23, 2018 3.560 3.640 3.560 3.640 6,559 +0.04(+1.11%)
Oct 22, 2018 3.590 3.670 3.580 3.600 1,018 -0.05(-1.37%)
Oct 19, 2018 3.600 3.800 3.510 3.650 26,100 +0.07(+1.96%)
Oct 18, 2018 3.640 3.640 3.510 3.580 39,992 -0.09(-2.45%)
Oct 17, 2018 3.779 3.779 3.540 3.670 41,015 -0.14(-3.55%)
Oct 16, 2018 3.810 3.910 3.700 3.805 808,376 -0.01(-0.39%)
Oct 15, 2018 4.010 4.010 3.820 3.820 9,630 -0.15(-3.78%)
Oct 12, 2018 3.960 4.000 3.940 3.970 8,500 -0.01(-0.25%)
Oct 11, 2018 4.200 4.220 3.930 3.980 31,371 -0.20(-4.78%)
Oct 10, 2018 4.170 4.270 4.137 4.180 20,849 -0.01(-0.24%)
Oct 09, 2018 4.300 4.410 4.170 4.190 9,307 -0.10(-2.33%)
Oct 08, 2018 4.550 4.550 4.240 4.290 6,233 -0.25(-5.51%)
Oct 05, 2018 4.600 4.600 4.460 4.540 8,100 -0.07(-1.52%)
Oct 04, 2018 4.610 4.640 4.600 4.610 29,787 -0.04(-0.86%)
Oct 03, 2018 4.770 4.770 4.620 4.650 44,992 -0.10(-2.11%)
Oct 02, 2018 4.680 4.770 4.539 4.750 67,362 +0.10(+2.15%)
Oct 01, 2018 4.700 4.770 4.600 4.650 16,589 +0.08(+1.75%)
Sep 28, 2018 4.560 4.650 4.330 4.570 34,400 +0.02(+0.44%)
Sep 27, 2018 4.250 4.550 4.224 4.550 19,305 +0.26(+6.06%)
Sep 26, 2018 4.480 4.580 4.220 4.290 53,958 -0.11(-2.50%)
Sep 25, 2018 4.310 4.500 4.000 4.400 926,051 +0.02(+0.46%)
Sep 24, 2018 4.450 4.505 4.350 4.380 2,949 -0.07(-1.57%)
Sep 21, 2018 4.780 4.780 4.360 4.450 120,900 -0.31(-6.51%)
Sep 20, 2018 4.800 4.800 4.760 4.760 7,170 -0.07(-1.45%)
Sep 19, 2018 4.830 4.880 4.790 4.830 7,054 -0.04(-0.82%)
Sep 18, 2018 4.800 4.870 4.770 4.870 2,181 +0.09(+1.88%)
Sep 17, 2018 4.770 4.880 4.770 4.780 6,563 -0.05(-1.04%)
Sep 14, 2018 4.810 4.890 4.770 4.830 7,200 -0.01(-0.21%)
Sep 13, 2018 4.770 4.840 4.770 4.840 10,154 +0.01(+0.21%)
Sep 12, 2018 4.820 4.840 4.793 4.830 2,424 +0.01(+0.21%)
Sep 11, 2018 4.800 4.840 4.760 4.820 6,635 -0.02(-0.41%)
Sep 10, 2018 4.810 4.840 4.684 4.840 2,799 +0.00(+0.00%)
Sep 07, 2018 4.810 4.840 4.660 4.840 10,400 -0.01(-0.21%)
Sep 06, 2018 4.760 4.850 4.600 4.850 5,391 +0.10(+2.11%)
Sep 05, 2018 4.650 4.750 4.610 4.750 2,735 +0.09(+1.93%)
Sep 04, 2018 4.810 4.810 4.660 4.660 5,061 -0.18(-3.72%)
Aug 31, 2018 4.840 4.840 4.840 0 -0.03(-0.62%)
Aug 30, 2018 4.790 4.870 4.720 4.870 2,399 +0.05(+1.04%)
Aug 29, 2018 4.880 4.880 4.760 4.820 1,934 -0.06(-1.23%)
Aug 28, 2018 4.880 4.880 4.870 4.880 4,082 +0.06(+1.24%)
Aug 27, 2018 4.750 4.880 4.750 4.820 16,758 +0.03(+0.63%)
Aug 24, 2018 4.880 4.880 4.630 4.790 42,700 -0.08(-1.64%)
Aug 23, 2018 4.870 4.927 4.810 4.870 2,829 -0.04(-0.81%)
Aug 22, 2018 4.765 4.910 4.765 4.910 917 +0.10(+2.08%)
Aug 21, 2018 4.820 4.940 4.810 4.810 9,290 -0.01(-0.21%)
Aug 20, 2018 4.820 4.880 4.690 4.820 20,974 +0.03(+0.63%)
Aug 17, 2018 4.790 4.880 4.790 4.790 21,600 -0.01(-0.21%)
Aug 16, 2018 4.800 4.840 4.780 4.800 5,003 +0.04(+0.84%)
Aug 15, 2018 4.930 5.000 4.660 4.760 32,239 -0.14(-2.86%)
Aug 14, 2018 5.010 5.050 4.875 4.900 38,991 -0.14(-2.78%)
Aug 13, 2018 5.000 5.100 4.915 5.040 40,385 -0.01(-0.20%)
Aug 10, 2018 4.900 5.050 4.770 5.050 35,700 +0.21(+4.34%)
Aug 09, 2018 4.775 4.870 4.704 4.840 82,605 +0.03(+0.62%)
Aug 08, 2018 4.700 4.830 4.700 4.810 8,295 +0.08(+1.69%)
Aug 07, 2018 4.750 4.820 4.690 4.730 13,354 -0.06(-1.25%)
Aug 06, 2018 4.780 4.800 4.600 4.790 21,997 +0.00(+0.00%)
Aug 03, 2018 4.500 4.800 4.340 4.790 77,200 -0.35(-6.81%)
Aug 02, 2018 5.160 5.270 5.090 5.140 5,121 -0.04(-0.77%)
Aug 01, 2018 5.100 5.180 5.000 5.180 2,866 +0.10(+1.97%)
Jul 31, 2018 5.100 5.100 5.030 5.080 6,230 -0.09(-1.74%)
Jul 30, 2018 5.190 5.240 5.170 5.170 1,264 -0.05(-0.96%)
Jul 27, 2018 4.840 5.230 4.820 5.220 44,600 +0.38(+7.85%)
Jul 26, 2018 4.870 4.870 4.760 4.840 8,792 -0.07(-1.43%)
Jul 25, 2018 4.920 4.920 4.910 4.910 1,091 -0.01(-0.20%)
Jul 24, 2018 4.900 4.940 4.840 4.920 7,597 -0.09(-1.80%)
Jul 23, 2018 5.010 5.010 4.810 5.010 6,600 -0.07(-1.38%)
Jul 20, 2018 5.060 5.180 5.030 5.080 1,892 -0.04(-0.78%)
Jul 19, 2018 5.150 5.220 5.120 5.120 3,417 -0.03(-0.58%)
Jul 18, 2018 5.180 5.180 5.130 5.150 2,320 -0.04(-0.77%)
Jul 17, 2018 5.200 5.230 5.190 5.190 4,261 -0.03(-0.57%)
Jul 16, 2018 5.128 5.250 5.010 5.220 23,580 +0.18(+3.57%)
Jul 13, 2018 5.100 5.100 5.000 5.040 3,358 -0.06(-1.18%)
Jul 12, 2018 4.960 5.110 4.960 5.100 5,883 +0.11(+2.20%)
Jul 11, 2018 4.980 5.070 4.920 4.990 14,956 +0.02(+0.40%)
Jul 10, 2018 5.020 5.020 4.900 4.970 15,944 -0.06(-1.19%)
Jul 09, 2018 4.980 5.040 4.894 5.030 25,369 +0.15(+3.07%)
Jul 06, 2018 4.830 4.960 4.799 4.880 26,546 -0.01(-0.20%)
Jul 05, 2018 4.830 4.900 4.790 4.890 10,013 +0.05(+1.03%)
Jul 03, 2018 4.840 4.840 4.840 0 +0.01(+0.21%)
Jul 02, 2018 4.860 4.920 4.825 4.830 12,450 -0.07(-1.43%)
Jun 29, 2018 4.910 4.930 4.860 4.900 49,949 +0.03(+0.62%)
Jun 28, 2018 4.870 4.900 4.850 4.870 44,480 +0.00(+0.00%)
Jun 27, 2018 4.880 4.970 4.830 4.870 33,773 -0.01(-0.20%)
Jun 26, 2018 5.010 5.040 4.880 4.880 66,464 -0.17(-3.37%)
Jun 25, 2018 5.220 5.220 5.000 5.050 23,007 -0.14(-2.70%)
Jun 22, 2018 5.140 5.315 5.120 5.190 33,623 +0.02(+0.39%)
Jun 21, 2018 5.290 5.290 5.100 5.170 18,734 -0.10(-1.90%)
Jun 20, 2018 5.270 5.300 5.200 5.270 9,322 +0.03(+0.57%)
Jun 19, 2018 5.100 5.290 5.050 5.240 20,861 +0.04(+0.77%)
Jun 18, 2018 5.120 5.240 5.080 5.200 7,058 +0.12(+2.36%)
Jun 15, 2018 5.140 5.120 5.080 10,501 -0.04(-0.78%)
Jun 14, 2018 5.190 5.190 5.060 5.120 18,180 -0.02(-0.39%)
Jun 13, 2018 5.150 5.180 5.070 5.140 13,951 +0.01(+0.19%)
Jun 12, 2018 5.110 5.150 5.030 5.130 113,408 +0.00(+0.00%)
Jun 11, 2018 5.080 5.150 5.050 5.130 27,978 +0.08(+1.58%)
Jun 08, 2018 5.060 5.130 5.020 5.050 17,297 -0.01(-0.20%)
Jun 07, 2018 5.060 5.110 5.030 5.060 34,978 +0.01(+0.20%)
Jun 06, 2018 5.120 5.020 5.050 37,313 -0.04(-0.79%)
Jun 05, 2018 5.080 5.120 5.080 5.090 10,798 -0.01(-0.20%)
Jun 04, 2018 5.070 5.150 5.050 5.100 24,898 +0.05(+0.99%)
Jun 01, 2018 5.000 5.090 4.910 5.050 19,317 +0.03(+0.60%)
May 31, 2018 5.030 5.060 5.020 5.020 21,625 +0.00(+0.00%)
May 30, 2018 5.000 5.040 5.000 5.020 57,653 +0.05(+1.01%)
May 29, 2018 4.860 4.990 4.860 4.970 9,198 +0.06(+1.22%)
May 25, 2018 4.910 4.910 4.910 0 +0.06(+1.24%)
May 24, 2018 4.810 4.990 4.360 4.850 7,301 -0.01(-0.21%)
May 23, 2018 4.970 4.970 4.700 4.860 16,081 -0.09(-1.82%)
May 22, 2018 4.936 5.000 4.900 4.950 6,400 -0.04(-0.80%)
May 21, 2018 4.970 5.060 4.960 4.990 22,369 +0.00(+0.00%)
May 18, 2018 4.950 4.990 4.860 4.990 9,504 +0.03(+0.60%)
May 17, 2018 5.000 5.140 4.920 4.960 15,279 -0.04(-0.80%)
May 16, 2018 5.000 5.130 4.976 5.000 17,220 +0.01(+0.20%)
May 15, 2018 4.960 5.000 4.960 4.990 9,617 -0.01(-0.20%)
May 14, 2018 4.970 5.150 4.950 5.000 63,031 +0.03(+0.60%)
May 11, 2018 4.960 5.080 4.950 4.970 22,689 -0.03(-0.60%)
May 10, 2018 4.750 5.090 4.690 5.000 185,034 +0.25(+5.26%)
May 09, 2018 4.730 4.800 4.700 4.750 34,748 +0.04(+0.85%)
May 08, 2018 4.640 4.760 4.580 4.710 30,719 +0.10(+2.17%)
May 07, 2018 4.570 4.635 4.486 4.610 39,646 +0.06(+1.32%)
May 04, 2018 4.160 4.580 4.160 4.550 66,624 +0.10(+2.25%)
May 03, 2018 4.500 4.550 4.450 4.450 981 -0.02(-0.45%)
May 02, 2018 4.550 4.560 4.444 4.470 23,282 -0.02(-0.45%)
May 01, 2018 4.460 4.510 4.380 4.490 10,417 -0.01(-0.22%)
Apr 30, 2018 4.450 4.590 4.440 4.500 12,169 +0.05(+1.12%)
Apr 27, 2018 4.370 4.450 4.310 4.450 11,628 +0.04(+0.91%)
Apr 26, 2018 4.480 4.480 4.299 4.410 5,259 -0.04(-0.90%)
Apr 25, 2018 4.520 4.520 4.400 4.450 2,995 -0.06(-1.33%)
Apr 24, 2018 4.480 4.510 4.410 4.510 4,464 +0.06(+1.35%)
Apr 23, 2018 4.550 4.550 4.390 4.450 7,390 -0.09(-1.98%)
Apr 20, 2018 4.420 4.540 4.370 4.540 12,390 +0.10(+2.25%)
Apr 19, 2018 4.380 4.450 4.290 4.440 474,229 +0.06(+1.37%)
Apr 18, 2018 4.350 4.400 4.350 4.380 18,531 +0.04(+0.92%)
Apr 17, 2018 4.450 4.450 4.300 4.340 41,836 -0.13(-2.91%)
Apr 16, 2018 4.490 4.490 4.360 4.470 35,195 +0.06(+1.36%)
Apr 13, 2018 4.280 4.440 4.261 4.410 14,797 +0.12(+2.80%)
Apr 12, 2018 4.170 4.340 4.080 4.290 285,225 +0.19(+4.63%)
Apr 11, 2018 4.100 4.110 4.060 4.100 34,479 -0.04(-0.97%)
Apr 10, 2018 4.090 4.200 4.040 4.140 13,417 +0.11(+2.73%)
Apr 09, 2018 4.200 4.200 4.030 4.030 18,291 -0.15(-3.59%)
Apr 06, 2018 4.130 4.280 4.120 4.180 21,921 +0.04(+0.97%)
Apr 05, 2018 4.150 4.190 4.117 4.140 35,041 -0.01(-0.24%)
Apr 04, 2018 4.130 4.160 4.130 4.150 16,822 +0.01(+0.24%)
Apr 03, 2018 4.161 4.230 4.140 4.140 19,288 -0.04(-0.96%)
Apr 02, 2018 4.230 4.250 4.140 4.180 21,730 -0.09(-2.11%)
Mar 29, 2018 4.270 4.270 4.270 0 +0.02(+0.47%)
Mar 28, 2018 4.200 4.300 4.200 4.250 16,122 +0.01(+0.24%)
Mar 27, 2018 4.250 4.280 4.230 4.240 24,047 -0.01(-0.24%)
Mar 26, 2018 4.310 4.370 4.180 4.250 224,562 -0.01(-0.23%)
Mar 23, 2018 4.290 4.355 4.230 4.260 15,348 +0.02(+0.47%)
Mar 22, 2018 4.300 4.430 4.240 4.240 19,251 -0.05(-1.17%)
Mar 21, 2018 4.290 4.360 4.225 4.290 46,712 +0.04(+0.94%)
Mar 20, 2018 4.290 4.290 4.240 4.250 93,275 -0.02(-0.47%)
Mar 19, 2018 4.470 4.500 4.260 4.270 55,373 -0.21(-4.69%)
Mar 16, 2018 4.510 4.550 4.385 4.480 29,813 +0.00(+0.00%)
Mar 15, 2018 4.500 4.590 4.390 4.480 19,269 +0.01(+0.22%)
Mar 14, 2018 4.550 4.590 4.310 4.470 175,157 -0.07(-1.54%)
Mar 13, 2018 4.550 4.600 4.490 4.540 13,808 +0.01(+0.22%)
Mar 12, 2018 4.600 4.730 4.500 4.530 27,454 -0.06(-1.31%)
Mar 09, 2018 4.670 4.670 4.500 4.590 44,549 -0.02(-0.43%)
Mar 08, 2018 4.730 4.840 4.570 4.610 30,819 -0.09(-1.91%)
Mar 07, 2018 4.750 4.650 4.700 22,768 +0.02(+0.43%)
Mar 06, 2018 4.790 4.800 4.680 4.680 23,661 -0.07(-1.47%)
Mar 05, 2018 4.550 4.800 4.550 4.750 23,366 +0.18(+3.94%)
Mar 02, 2018 4.530 4.650 4.530 4.570 16,471 +0.00(+0.00%)
Mar 01, 2018 4.600 4.640 4.550 4.570 40,205 -0.03(-0.65%)
Feb 28, 2018 4.530 4.620 4.500 4.600 38,259 +0.08(+1.77%)
Feb 27, 2018 4.500 4.630 4.500 4.520 18,774 +0.00(+0.00%)
Feb 26, 2018 4.430 4.580 4.250 4.520 79,093 -0.02(-0.44%)
Feb 23, 2018 4.300 4.590 4.180 4.540 594,014 +0.18(+4.13%)
Feb 22, 2018 4.449 4.490 4.350 4.360 14,261 -0.08(-1.80%)
Feb 21, 2018 4.490 4.490 4.359 4.440 32,651 -0.08(-1.77%)
Feb 20, 2018 4.370 4.570 4.210 4.520 28,177 +0.12(+2.73%)
Feb 16, 2018 4.400 4.400 4.400 0 -0.20(-4.35%)
Feb 15, 2018 4.670 4.740 4.400 4.600 16,203 -0.04(-0.86%)
Feb 14, 2018 4.590 4.720 4.560 4.640 35,012 +0.06(+1.31%)
Feb 13, 2018 4.640 4.740 4.570 4.580 46,084 +0.02(+0.44%)
Feb 12, 2018 4.650 4.675 4.520 4.560 72,703 -0.05(-1.08%)
Feb 09, 2018 4.790 4.790 4.610 4.610 54,696 -0.12(-2.54%)
Feb 08, 2018 4.940 4.950 4.710 4.730 57,655 -0.24(-4.83%)
Feb 07, 2018 4.590 5.020 4.590 4.970 162,584 +0.37(+8.04%)
Feb 06, 2018 4.500 4.730 4.500 4.600 49,309 -0.08(-1.71%)
Feb 05, 2018 4.750 4.820 4.750 4.680 16,998 -0.12(-2.50%)
Feb 02, 2018 5.000 5.000 4.760 4.800 20,257 -0.16(-3.23%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.