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 (%)
Mar 29, 2019 2.590 2.680 2.470 2.550 32,100 -0.01(-0.39%)
Mar 28, 2019 2.650 2.720 2.520 2.560 9,941 -0.04(-1.73%)
Mar 27, 2019 2.690 2.770 2.580 2.605 46,075 -0.08(-2.80%)
Mar 26, 2019 2.750 2.765 2.660 2.680 39,339 -0.04(-1.47%)
Mar 25, 2019 2.810 2.838 2.650 2.720 29,643 -0.14(-4.90%)
Mar 22, 2019 2.950 3.010 2.830 2.860 22,200 -0.10(-3.38%)
Mar 21, 2019 3.020 3.070 2.950 2.960 114,009 -0.07(-2.31%)
Mar 20, 2019 3.030 3.050 2.950 3.030 16,520 +0.00(+0.00%)
Mar 19, 2019 3.150 3.164 3.030 3.030 9,415 -0.09(-2.88%)
Mar 18, 2019 3.140 3.150 3.020 3.120 36,678 +0.00(+0.00%)
Mar 15, 2019 3.090 3.150 3.010 3.120 73,600 +0.02(+0.65%)
Mar 14, 2019 3.070 3.120 2.970 3.100 26,441 +0.00(+0.00%)
Mar 13, 2019 3.790 3.790 2.990 3.100 329,978 +0.12(+4.03%)
Mar 12, 2019 3.150 3.180 2.980 2.980 38,059 -0.16(-5.10%)
Mar 11, 2019 3.110 3.220 3.070 3.140 9,853 -0.01(-0.32%)
Mar 08, 2019 3.210 3.210 3.093 3.150 14,000 -0.06(-1.87%)
Mar 07, 2019 3.270 3.288 3.210 3.210 41,009 -0.09(-2.73%)
Mar 06, 2019 3.290 3.340 3.270 3.300 13,575 +0.00(+0.00%)
Mar 05, 2019 3.290 3.480 3.250 3.300 19,120 -0.02(-0.60%)
Mar 04, 2019 3.560 3.560 3.300 3.320 51,017 -0.20(-5.68%)
Mar 01, 2019 3.490 3.580 3.370 3.520 91,200 +0.06(+1.73%)
Feb 28, 2019 3.620 3.685 3.460 3.460 19,369 -0.17(-4.68%)
Feb 27, 2019 3.700 3.782 3.630 3.630 26,689 -0.09(-2.42%)
Feb 26, 2019 3.690 3.760 3.639 3.720 88,619 +0.01(+0.27%)
Feb 25, 2019 3.640 3.740 3.580 3.710 66,389 +0.08(+2.20%)
Feb 22, 2019 3.200 3.670 3.060 3.630 329,100 +0.03(+0.83%)
Feb 21, 2019 3.560 3.650 3.500 3.600 78,396 +0.06(+1.69%)
Feb 20, 2019 3.500 3.570 3.465 3.540 43,338 +0.02(+0.57%)
Feb 19, 2019 3.520 3.530 3.370 3.520 59,467 +0.00(+0.00%)
Feb 15, 2019 3.300 3.550 3.280 3.520 49,100 +0.19(+5.71%)
Feb 14, 2019 3.330 3.390 3.215 3.330 44,436 +0.03(+0.91%)
Feb 13, 2019 3.390 3.470 3.230 3.300 13,785 -0.08(-2.37%)
Feb 12, 2019 3.300 3.400 3.260 3.380 34,383 +0.08(+2.42%)
Feb 11, 2019 3.210 3.340 3.082 3.300 40,404 +0.05(+1.54%)
Feb 08, 2019 3.320 3.360 3.230 3.250 47,000 -0.04(-1.22%)
Feb 07, 2019 3.330 3.390 3.240 3.290 30,156 -0.01(-0.30%)
Feb 06, 2019 2.880 3.370 2.880 3.300 37,371 +0.51(+18.28%)
Feb 05, 2019 2.790 2.800 2.710 2.790 477,954 +0.12(+4.49%)
Feb 04, 2019 2.750 2.840 2.670 2.670 101,441 -0.07(-2.55%)
Feb 01, 2019 2.750 2.880 2.700 2.740 80,000 +0.02(+0.74%)
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%)
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.