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 )

27.01 +0.30 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2017 4.630 4.650 4.477 4.610 7,576 -0.01(-0.22%)
Jul 28, 2017 4.560 4.730 4.550 4.620 17,510 +0.12(+2.67%)
Jul 27, 2017 4.430 4.500 4.300 4.500 50,876 +0.08(+1.81%)
Jul 26, 2017 4.460 4.515 4.390 4.420 7,411 -0.03(-0.67%)
Jul 25, 2017 4.380 4.620 4.380 4.450 29,650 +0.03(+0.68%)
Jul 24, 2017 4.620 4.690 4.420 4.420 18,956 -0.20(-4.33%)
Jul 21, 2017 4.470 4.690 4.430 4.620 41,571 +0.14(+3.12%)
Jul 20, 2017 4.530 4.560 4.340 4.480 50,715 -0.05(-1.10%)
Jul 19, 2017 4.560 4.650 4.530 4.530 16,259 -0.06(-1.31%)
Jul 18, 2017 4.580 4.603 4.510 4.590 17,056 +0.00(+0.00%)
Jul 17, 2017 4.500 4.640 4.450 4.590 13,600 +0.08(+1.77%)
Jul 14, 2017 4.570 4.600 4.410 4.510 47,732 -0.06(-1.31%)
Jul 13, 2017 4.460 4.600 4.440 4.570 8,430 +0.11(+2.47%)
Jul 12, 2017 4.480 4.550 4.450 4.460 20,307 +0.00(+0.00%)
Jul 11, 2017 4.510 4.590 4.290 4.460 32,787 -0.03(-0.67%)
Jul 10, 2017 4.460 4.580 4.340 4.490 34,159 +0.04(+0.90%)
Jul 07, 2017 4.390 4.480 4.280 4.450 7,038 +0.06(+1.37%)
Jul 06, 2017 4.630 4.630 4.350 4.390 9,121 -0.25(-5.39%)
Jul 05, 2017 4.370 4.730 4.310 4.640 85,239 +0.23(+5.22%)
Jul 03, 2017 4.440 4.480 4.310 4.410 30,955 -0.04(-0.90%)
Jun 30, 2017 4.400 4.450 4.318 4.450 20,297 +0.06(+1.37%)
Jun 29, 2017 4.265 4.390 4.120 4.390 11,537 -0.02(-0.45%)
Jun 28, 2017 4.350 4.490 4.300 4.410 59,403 +0.05(+1.15%)
Jun 27, 2017 4.380 4.400 4.350 4.360 5,931 -0.03(-0.68%)
Jun 26, 2017 4.290 4.410 4.215 4.390 14,858 +0.14(+3.29%)
Jun 23, 2017 4.250 4.280 4.200 4.250 16,243 +0.01(+0.24%)
Jun 22, 2017 4.080 4.250 4.080 4.240 44,246 +0.13(+3.16%)
Jun 21, 2017 4.140 4.200 4.100 4.110 24,642 -0.03(-0.72%)
Jun 20, 2017 4.080 4.185 4.080 4.140 8,587 +0.03(+0.73%)
Jun 19, 2017 4.040 4.270 4.000 4.110 62,555 +0.10(+2.49%)
Jun 16, 2017 4.070 4.200 4.000 4.010 42,988 -0.05(-1.23%)
Jun 15, 2017 4.140 4.160 4.050 4.060 8,387 -0.09(-2.17%)
Jun 14, 2017 4.290 4.290 4.140 4.150 4,719 -0.14(-3.26%)
Jun 13, 2017 4.280 4.320 4.274 4.290 8,026 +0.02(+0.47%)
Jun 12, 2017 4.480 4.580 4.230 4.270 14,990 -0.27(-5.95%)
Jun 09, 2017 4.350 4.590 4.350 4.540 55,210 +0.19(+4.37%)
Jun 08, 2017 4.250 4.400 4.250 4.350 14,300 +0.09(+2.11%)
Jun 07, 2017 4.260 4.307 4.230 4.260 16,318 -0.01(-0.23%)
Jun 06, 2017 4.330 4.360 4.250 4.270 5,200 -0.06(-1.39%)
Jun 05, 2017 4.320 4.350 4.320 4.330 8,633 +0.03(+0.70%)
Jun 02, 2017 4.280 4.430 4.260 4.300 44,139 +0.01(+0.23%)
Jun 01, 2017 4.500 4.550 4.240 4.290 31,607 -0.23(-5.09%)
May 31, 2017 4.570 4.580 4.500 4.520 19,585 -0.07(-1.53%)
May 30, 2017 4.530 4.590 4.370 4.590 27,437 +0.07(+1.55%)
May 26, 2017 4.420 4.550 4.380 4.520 26,899 +0.08(+1.80%)
May 25, 2017 4.500 4.500 4.420 4.440 8,733 -0.06(-1.33%)
May 24, 2017 4.530 4.550 4.450 4.500 19,835 -0.03(-0.66%)
May 23, 2017 4.600 4.620 4.478 4.530 42,054 -0.06(-1.31%)
May 22, 2017 4.400 4.590 4.382 4.590 33,593 +0.19(+4.32%)
May 19, 2017 4.290 4.400 4.230 4.400 62,538 +0.13(+3.04%)
May 18, 2017 4.230 4.310 4.155 4.270 13,708 +0.02(+0.47%)
May 17, 2017 4.230 4.310 4.220 4.250 11,672 +0.02(+0.47%)
May 16, 2017 4.274 4.280 4.110 4.230 22,233 -0.02(-0.47%)
May 15, 2017 4.310 4.350 4.240 4.250 35,487 +0.00(+0.00%)
May 12, 2017 4.320 4.320 4.135 4.250 8,929 -0.08(-1.85%)
May 11, 2017 4.270 4.390 4.240 4.330 16,840 -0.03(-0.69%)
May 10, 2017 4.410 4.490 4.350 4.360 20,311 -0.04(-0.91%)
May 09, 2017 4.440 4.580 4.330 4.400 50,795 +0.03(+0.69%)
May 08, 2017 4.260 4.477 4.155 4.370 43,791 +0.16(+3.80%)
May 05, 2017 4.050 4.420 4.000 4.210 103,853 +0.14(+3.44%)
May 04, 2017 4.000 4.075 3.980 4.070 37,729 +0.04(+0.99%)
May 03, 2017 4.080 4.080 3.990 4.030 22,133 +0.00(+0.00%)
May 02, 2017 4.000 4.080 4.000 4.030 28,738 +0.02(+0.50%)
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.