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 )

29.19 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	7.400	7.560	7.380	7.500	113,866	+0.05(+0.67%)
Sep 29, 2015	7.780	7.900	7.390	7.450	81,816	-0.35(-4.49%)
Sep 28, 2015	8.200	8.200	7.790	7.800	87,020	-0.42(-5.11%)
Sep 25, 2015	8.230	8.490	8.150	8.220	77,978	-0.07(-0.84%)
Sep 24, 2015	8.290	8.380	8.010	8.290	62,689	-0.06(-0.72%)
Sep 23, 2015	8.270	8.360	8.240	8.350	58,666	+0.14(+1.71%)
Sep 22, 2015	8.080	8.540	8.080	8.210	91,613	-0.35(-4.09%)
Sep 21, 2015	8.720	8.800	8.360	8.560	96,449	-0.01(-0.12%)
Sep 18, 2015	8.860	9.030	8.570	8.570	335,450	-0.36(-4.03%)
Sep 17, 2015	8.650	9.030	8.550	8.930	74,873	+0.17(+1.94%)
Sep 16, 2015	8.510	8.790	8.414	8.760	466,118	+0.29(+3.42%)
Sep 15, 2015	8.530	8.560	8.410	8.470	109,663	+0.06(+0.71%)
Sep 14, 2015	8.500	8.560	8.331	8.410	212,682	+0.00(+0.00%)
Sep 11, 2015	8.290	8.450	8.290	8.410	113,148	+0.12(+1.45%)
Sep 10, 2015	8.410	8.410	8.160	8.290	96,756	-0.06(-0.72%)
Sep 09, 2015	8.150	8.430	8.150	8.350	99,798	+0.12(+1.46%)
Sep 08, 2015	8.200	8.400	8.160	8.230	130,142	+0.13(+1.60%)
Sep 04, 2015	8.300	8.100	8.100	8.100	143,200	-0.15(-1.82%)
Sep 03, 2015	8.160	8.460	8.028	8.250	128,118	+0.18(+2.23%)
Sep 02, 2015	7.850	8.120	7.715	8.070	106,439	+0.32(+4.13%)

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