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 )

27.14 +0.06 (+0.20%)

Streaming Delayed Price Updated: 10:44 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	7.810	7.950	7.400	7.950	134,400	+0.03(+0.38%)
Feb 27, 2020	7.760	8.195	7.540	7.920	174,926	-0.10(-1.25%)
Feb 26, 2020	8.290	8.480	8.000	8.020	305,622	-0.22(-2.67%)
Feb 25, 2020	8.730	8.730	8.200	8.240	220,641	-0.51(-5.83%)
Feb 24, 2020	8.810	9.240	7.850	8.750	336,831	-1.06(-10.81%)
Feb 21, 2020	10.47	10.48	8.500	9.810	315,500	-0.81(-7.63%)
Feb 20, 2020	10.25	10.66	10.14	10.62	417,162	+0.56(+5.57%)
Feb 19, 2020	9.250	10.32	9.180	10.06	403,190	+0.93(+10.19%)
Feb 18, 2020	9.590	9.660	9.030	9.130	139,517	-0.57(-5.88%)
Feb 14, 2020	9.690	9.740	9.450	9.700	76,300	+0.10(+1.04%)
Feb 13, 2020	8.900	9.700	8.900	9.600	327,487	-0.41(-4.10%)
Feb 12, 2020	9.410	10.13	9.310	10.01	64,619	+0.64(+6.83%)
Feb 11, 2020	9.240	9.400	9.028	9.370	46,705	+0.12(+1.30%)
Feb 10, 2020	9.280	9.377	9.100	9.250	69,640	-0.11(-1.18%)
Feb 07, 2020	9.300	9.450	8.513	9.360	75,100	-0.02(-0.21%)
Feb 06, 2020	9.270	9.390	9.260	9.380	38,155	+0.05(+0.54%)
Feb 05, 2020	9.320	9.565	9.080	9.330	111,065	+0.03(+0.32%)
Feb 04, 2020	9.130	9.322	9.050	9.300	119,795	+0.45(+5.08%)

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