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

- Apartments

Recent Quotes

My Watchlist

Indicators

Aspen Aerogels Inc (NY: ASPN )

29.11 +1.52 (+5.51%)

Streaming Delayed Price Updated: 1:47 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	8.400	8.470	8.150	8.370	24,420	+0.00(+0.00%)
Oct 29, 2015	8.370	8.490	8.190	8.370	35,556	+0.00(+0.00%)
Oct 28, 2015	8.230	8.480	8.180	8.370	22,587	+0.12(+1.45%)
Oct 27, 2015	8.230	8.365	8.080	8.250	83,038	-0.07(-0.84%)
Oct 26, 2015	8.420	8.420	8.080	8.320	38,300	-0.17(-2.00%)
Oct 23, 2015	8.590	8.690	8.355	8.490	44,420	+0.08(+0.95%)
Oct 22, 2015	8.460	8.690	8.310	8.410	21,550	-0.10(-1.18%)
Oct 21, 2015	8.580	8.870	8.490	8.510	202,145	-0.04(-0.47%)
Oct 20, 2015	8.470	8.700	8.390	8.550	75,607	+0.01(+0.12%)
Oct 19, 2015	8.560	8.564	8.380	8.540	31,406	-0.07(-0.81%)
Oct 16, 2015	8.470	8.640	8.380	8.610	42,015	+0.08(+0.94%)
Oct 15, 2015	8.400	8.640	8.290	8.530	121,767	+0.13(+1.55%)
Oct 14, 2015	8.420	8.490	8.210	8.400	80,883	+0.00(+0.00%)
Oct 13, 2015	8.290	8.469	8.200	8.400	27,253	+0.06(+0.72%)
Oct 12, 2015	8.250	8.440	8.030	8.340	56,574	+0.04(+0.48%)
Oct 09, 2015	8.295	8.440	8.100	8.300	31,720	+0.00(+0.00%)
Oct 08, 2015	8.060	8.432	7.990	8.300	137,861	+0.09(+1.10%)
Oct 07, 2015	8.230	8.370	7.970	8.210	25,076	+0.05(+0.61%)
Oct 06, 2015	8.020	8.180	7.860	8.160	82,461	+0.13(+1.62%)
Oct 05, 2015	7.650	8.050	7.630	8.030	68,193	+0.53(+7.07%)
Oct 02, 2015	7.420	7.530	7.380	7.500	89,252	+0.03(+0.40%)

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 Sausalito

Find A Business

or Browse Listings

Aspen Aerogels Inc (NY: ASPN )

Historical Prices