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 )

27.05 +0.36 (+1.33%)

Streaming Delayed Price Updated: 10:54 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		4.840	4.840	4.840	0	-0.03(-0.62%)
Aug 30, 2018	4.790	4.870	4.720	4.870	2,399	+0.05(+1.04%)
Aug 29, 2018	4.880	4.880	4.760	4.820	1,934	-0.06(-1.23%)
Aug 28, 2018	4.880	4.880	4.870	4.880	4,082	+0.06(+1.24%)
Aug 27, 2018	4.750	4.880	4.750	4.820	16,758	+0.03(+0.63%)
Aug 24, 2018	4.880	4.880	4.630	4.790	42,700	-0.08(-1.64%)
Aug 23, 2018	4.870	4.927	4.810	4.870	2,829	-0.04(-0.81%)
Aug 22, 2018	4.765	4.910	4.765	4.910	917	+0.10(+2.08%)
Aug 21, 2018	4.820	4.940	4.810	4.810	9,290	-0.01(-0.21%)
Aug 20, 2018	4.820	4.880	4.690	4.820	20,974	+0.03(+0.63%)
Aug 17, 2018	4.790	4.880	4.790	4.790	21,600	-0.01(-0.21%)
Aug 16, 2018	4.800	4.840	4.780	4.800	5,003	+0.04(+0.84%)
Aug 15, 2018	4.930	5.000	4.660	4.760	32,239	-0.14(-2.86%)
Aug 14, 2018	5.010	5.050	4.875	4.900	38,991	-0.14(-2.78%)
Aug 13, 2018	5.000	5.100	4.915	5.040	40,385	-0.01(-0.20%)
Aug 10, 2018	4.900	5.050	4.770	5.050	35,700	+0.21(+4.34%)
Aug 09, 2018	4.775	4.870	4.704	4.840	82,605	+0.03(+0.62%)
Aug 08, 2018	4.700	4.830	4.700	4.810	8,295	+0.08(+1.69%)
Aug 07, 2018	4.750	4.820	4.690	4.730	13,354	-0.06(-1.25%)
Aug 06, 2018	4.780	4.800	4.600	4.790	21,997	+0.00(+0.00%)
Aug 03, 2018	4.500	4.800	4.340	4.790	77,200	-0.35(-6.81%)
Aug 02, 2018	5.160	5.270	5.090	5.140	5,121	-0.04(-0.77%)

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