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 )

26.38 +0.23 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 29, 2016 3.920 4.198 3.377 3.650 178,496 -0.25(-6.41%)
Feb 26, 2016 4.200 6.580 3.810 3.900 427,756 +0.22(+5.98%)
Feb 25, 2016 3.590 3.680 3.560 3.680 13,023 +0.13(+3.66%)
Feb 24, 2016 3.780 3.780 3.550 3.550 23,703 -0.23(-6.08%)
Feb 23, 2016 3.980 4.070 3.770 3.780 9,409 -0.18(-4.55%)
Feb 22, 2016 3.800 4.030 3.800 3.960 11,068 +0.18(+4.76%)
Feb 19, 2016 3.850 3.900 3.730 3.780 8,895 -0.09(-2.33%)
Feb 18, 2016 3.997 4.040 3.830 3.870 11,830 -0.07(-1.78%)
Feb 17, 2016 3.890 4.150 3.860 3.940 17,373 +0.08(+2.07%)
Feb 16, 2016 3.740 3.880 3.540 3.860 116,957 +0.28(+7.82%)
Feb 12, 2016 3.800 3.580 3.580 3.580 45,500 -0.19(-5.04%)
Feb 11, 2016 3.910 3.910 3.480 3.770 93,149 +0.06(+1.62%)
Feb 10, 2016 4.510 4.570 3.460 3.710 173,763 -0.78(-17.37%)
Feb 09, 2016 4.480 4.597 3.805 4.490 60,940 -0.03(-0.66%)
Feb 08, 2016 4.760 4.760 4.500 4.520 31,047 -0.22(-4.64%)
Feb 05, 2016 4.740 4.840 4.700 4.740 12,117 +0.02(+0.42%)
Feb 04, 2016 4.650 5.010 4.550 4.720 31,126 +0.08(+1.72%)
Feb 03, 2016 4.900 4.930 4.480 4.640 282,041 -0.13(-2.73%)
Feb 02, 2016 4.370 4.960 4.370 4.770 196,676 +0.36(+8.16%)
Feb 01, 2016 4.340 4.515 4.230 4.410 438,674 +0.05(+1.15%)
Jan 29, 2016 4.380 4.570 4.240 4.360 258,714 +0.02(+0.46%)
Jan 28, 2016 4.480 4.560 4.290 4.340 92,220 -0.13(-2.91%)
Jan 27, 2016 4.700 4.780 4.420 4.470 84,868 -0.22(-4.69%)
Jan 26, 2016 4.790 5.020 4.460 4.690 44,567 -0.01(-0.21%)
Jan 25, 2016 5.180 5.180 4.690 4.700 100,664 -0.47(-9.09%)
Jan 22, 2016 4.970 5.185 4.970 5.170 47,690 +0.20(+4.02%)
Jan 21, 2016 5.200 5.200 4.930 4.970 50,421 -0.24(-4.61%)
Jan 20, 2016 5.350 5.350 5.110 5.210 71,171 -0.27(-4.93%)
Jan 19, 2016 5.550 5.620 5.460 5.480 24,040 -0.05(-0.90%)
Jan 15, 2016 5.590 5.530 5.530 5.530 27,600 -0.17(-2.98%)
Jan 14, 2016 5.740 5.890 5.610 5.700 11,101 -0.08(-1.38%)
Jan 13, 2016 6.000 6.000 5.680 5.780 27,378 -0.22(-3.67%)
Jan 12, 2016 5.770 6.000 5.770 6.000 25,564 +0.20(+3.45%)
Jan 11, 2016 5.830 6.000 5.720 5.800 17,274 +0.00(+0.00%)
Jan 08, 2016 5.850 5.850 5.710 5.800 34,571 -0.02(-0.34%)
Jan 07, 2016 6.000 6.000 5.750 5.820 20,353 -0.28(-4.59%)
Jan 06, 2016 6.040 6.150 6.020 6.100 55,847 -0.09(-1.45%)
Jan 05, 2016 6.080 6.360 5.970 6.190 27,829 +0.14(+2.31%)
Jan 04, 2016 6.030 6.110 5.950 6.050 46,422 -0.02(-0.33%)
Dec 31, 2015 6.030 6.070 6.070 6.070 30,000 +0.01(+0.17%)
Dec 30, 2015 5.950 6.210 5.950 6.060 54,198 +0.14(+2.36%)
Dec 29, 2015 5.940 5.940 5.810 5.920 20,467 +0.12(+2.07%)
Dec 28, 2015 5.850 5.870 5.750 5.800 36,400 -0.05(-0.85%)
Dec 24, 2015 5.830 5.850 5.850 5.850 4,000 +0.06(+1.04%)
Dec 23, 2015 5.670 5.790 5.610 5.790 19,715 +0.16(+2.84%)
Dec 22, 2015 5.290 5.670 5.240 5.630 25,918 +0.26(+4.84%)
Dec 21, 2015 5.910 5.910 5.300 5.370 36,532 -0.47(-8.05%)
Dec 18, 2015 5.730 5.870 5.430 5.840 194,887 +0.12(+2.10%)
Dec 17, 2015 5.450 5.730 5.280 5.720 112,968 +0.38(+7.12%)
Dec 16, 2015 5.480 5.560 5.260 5.340 193,847 -0.15(-2.73%)
Dec 15, 2015 5.610 5.730 5.430 5.490 79,510 -0.15(-2.66%)
Dec 14, 2015 6.120 6.205 5.500 5.640 72,904 -0.53(-8.59%)
Dec 11, 2015 6.590 6.590 6.160 6.170 307,314 -0.28(-4.34%)
Dec 10, 2015 6.330 6.490 6.290 6.450 31,915 +0.14(+2.22%)
Dec 09, 2015 6.260 6.460 6.160 6.310 30,147 +0.03(+0.48%)
Dec 08, 2015 6.190 6.350 6.160 6.280 45,352 +0.02(+0.32%)
Dec 07, 2015 6.360 6.360 6.040 6.260 97,130 -0.15(-2.34%)
Dec 04, 2015 6.550 6.630 6.330 6.410 102,745 -0.10(-1.54%)
Dec 03, 2015 6.610 6.670 6.370 6.510 78,830 -0.06(-0.91%)
Dec 02, 2015 6.560 6.850 6.510 6.570 106,009 +0.04(+0.61%)
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.