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 )

30.98 -0.44 (-1.40%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	7.950	7.980	7.980	7.980	10,100	+0.01(+0.13%)
Dec 30, 2014	8.050	8.050	7.760	7.970	28,939	-0.04(-0.50%)
Dec 29, 2014	7.790	8.050	7.640	8.010	89,165	+0.14(+1.78%)
Dec 26, 2014	8.060	8.060	7.780	7.870	16,234	-0.19(-2.36%)
Dec 24, 2014	8.050	8.060	8.060	8.060	8,900	-0.01(-0.12%)
Dec 23, 2014	8.220	8.220	7.710	8.070	23,466	-0.05(-0.62%)
Dec 22, 2014	8.550	8.550	7.940	8.120	37,963	-0.37(-4.36%)
Dec 19, 2014	7.210	8.640	7.150	8.490	93,909	+1.30(+18.08%)
Dec 18, 2014	6.700	7.190	6.700	7.190	56,162	+0.46(+6.84%)
Dec 17, 2014	6.560	6.740	6.560	6.730	39,912	+0.11(+1.66%)
Dec 16, 2014	6.670	6.780	6.570	6.620	132,662	-0.03(-0.45%)
Dec 15, 2014	6.460	6.710	6.460	6.650	23,240	+0.07(+1.06%)
Dec 12, 2014	6.600	6.648	6.540	6.580	27,547	-0.08(-1.20%)
Dec 11, 2014	6.600	6.740	6.600	6.660	26,477	+0.00(+0.00%)
Dec 10, 2014	6.880	6.880	6.610	6.660	26,227	-0.24(-3.48%)
Dec 09, 2014	6.880	6.990	6.760	6.900	42,498	-0.03(-0.43%)
Dec 08, 2014	7.040	7.110	6.920	6.930	15,341	-0.17(-2.39%)
Dec 05, 2014	6.990	7.150	6.990	7.100	110,497	+0.10(+1.43%)
Dec 04, 2014	6.940	7.140	6.940	7.000	84,372	-0.09(-1.27%)
Dec 03, 2014	7.100	7.260	7.050	7.090	33,839	+0.04(+0.57%)
Dec 02, 2014	7.572	7.572	7.020	7.050	41,571	-0.38(-5.11%)

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