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 )

16.10 +0.39 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2016 6.200 6.290 5.890 5.960 35,418 -0.21(-3.48%)
Sep 29, 2016 6.000 6.240 5.946 6.175 42,239 +0.14(+2.40%)
Sep 28, 2016 5.700 6.060 5.580 6.030 61,131 +0.36(+6.35%)
Sep 27, 2016 5.440 5.690 5.420 5.670 38,915 +0.17(+3.09%)
Sep 26, 2016 5.370 5.530 5.350 5.500 51,964 +0.14(+2.61%)
Sep 23, 2016 5.320 5.430 5.100 5.360 42,327 +0.05(+0.94%)
Sep 22, 2016 5.310 5.395 5.220 5.310 32,539 +0.07(+1.34%)
Sep 21, 2016 5.250 5.365 5.150 5.240 49,987 +0.02(+0.38%)
Sep 20, 2016 5.200 5.370 5.100 5.220 54,137 +0.26(+5.24%)
Sep 19, 2016 4.900 5.090 4.860 4.960 19,914 +0.00(+0.00%)
Sep 16, 2016 4.530 4.960 4.530 4.960 52,039 +0.41(+9.01%)
Sep 15, 2016 4.510 4.660 4.500 4.550 16,772 +0.02(+0.44%)
Sep 14, 2016 4.580 4.600 4.500 4.530 26,972 +0.00(+0.00%)
Sep 13, 2016 4.710 4.730 4.530 4.530 18,796 -0.17(-3.62%)
Sep 12, 2016 4.650 4.800 4.640 4.700 41,521 +0.08(+1.73%)
Sep 09, 2016 5.020 5.030 4.600 4.620 79,354 -0.39(-7.78%)
Sep 08, 2016 5.140 5.180 5.000 5.010 104,088 -0.12(-2.34%)
Sep 07, 2016 5.060 5.180 5.060 5.130 75,511 +0.07(+1.38%)
Sep 06, 2016 5.050 5.180 5.000 5.060 392,224 -0.04(-0.78%)
Sep 02, 2016 4.970 5.100 5.100 5.100 149,200 +0.16(+3.24%)
Sep 01, 2016 4.940 4.990 4.930 4.940 12,321 +0.03(+0.61%)
Aug 31, 2016 4.990 5.030 4.900 4.910 14,762 -0.07(-1.41%)
Aug 30, 2016 5.050 5.050 4.980 4.980 21,124 -0.06(-1.19%)
Aug 29, 2016 5.040 5.100 4.980 5.040 22,920 +0.02(+0.40%)
Aug 26, 2016 5.010 5.050 4.990 5.020 109,854 +0.04(+0.80%)
Aug 25, 2016 5.000 5.050 4.910 4.980 606,353 +0.03(+0.61%)
Aug 24, 2016 4.810 5.010 4.810 4.950 337,803 +0.11(+2.27%)
Aug 23, 2016 4.720 4.865 4.720 4.840 23,827 +0.18(+3.86%)
Aug 22, 2016 4.760 4.810 4.591 4.660 34,618 -0.10(-2.10%)
Aug 19, 2016 4.810 4.918 4.620 4.760 28,980 -0.13(-2.66%)
Aug 18, 2016 4.910 4.980 4.830 4.890 13,921 +0.02(+0.41%)
Aug 17, 2016 4.970 4.988 4.810 4.870 44,049 -0.04(-0.81%)
Aug 16, 2016 4.900 5.000 4.840 4.910 38,119 +0.02(+0.41%)
Aug 15, 2016 4.850 4.912 4.780 4.890 43,712 +0.05(+1.03%)
Aug 12, 2016 4.930 4.986 4.810 4.840 46,135 -0.07(-1.43%)
Aug 11, 2016 4.820 4.940 4.800 4.910 113,314 +0.08(+1.66%)
Aug 10, 2016 4.810 4.850 4.750 4.830 31,709 +0.01(+0.21%)
Aug 09, 2016 4.730 4.820 4.501 4.820 10,543 +0.12(+2.55%)
Aug 08, 2016 4.720 4.890 4.590 4.700 36,489 -0.04(-0.84%)
Aug 05, 2016 4.800 4.900 4.420 4.740 110,703 -0.32(-6.32%)
Aug 04, 2016 5.000 5.220 5.000 5.060 10,197 +0.08(+1.61%)
Aug 03, 2016 4.920 5.020 4.920 4.980 35,839 +0.01(+0.20%)
Aug 02, 2016 5.000 5.000 4.950 4.970 5,942 -0.02(-0.40%)
Aug 01, 2016 5.040 5.040 4.940 4.990 25,142 +0.01(+0.20%)
Jul 29, 2016 4.960 5.040 4.950 4.980 27,054 +0.02(+0.40%)
Jul 28, 2016 5.020 5.049 4.960 4.960 8,798 -0.05(-1.00%)
Jul 27, 2016 4.900 5.040 4.900 5.010 31,961 +0.13(+2.66%)
Jul 26, 2016 4.720 4.900 4.701 4.880 29,030 +0.01(+0.21%)
Jul 25, 2016 5.050 5.200 4.850 4.870 18,123 -0.17(-3.37%)
Jul 22, 2016 5.260 5.400 5.040 5.040 10,636 -0.18(-3.45%)
Jul 21, 2016 5.300 5.530 5.160 5.220 11,989 -0.06(-1.14%)
Jul 20, 2016 5.330 5.350 5.090 5.280 15,775 -0.05(-0.94%)
Jul 19, 2016 5.270 5.450 5.060 5.330 20,459 +0.07(+1.33%)
Jul 18, 2016 5.430 5.490 5.170 5.260 76,932 -0.18(-3.31%)
Jul 15, 2016 5.760 5.760 5.290 5.440 50,155 +0.20(+3.82%)
Jul 14, 2016 5.510 5.625 5.210 5.240 45,369 -0.20(-3.68%)
Jul 13, 2016 5.043 5.460 5.043 5.440 177,945 +0.40(+7.94%)
Jul 12, 2016 5.000 5.060 4.940 5.040 55,959 +0.09(+1.82%)
Jul 11, 2016 4.990 5.035 4.940 4.950 13,930 +0.00(+0.00%)
Jul 08, 2016 4.880 4.960 4.840 4.950 8,550 +0.11(+2.27%)
Jul 07, 2016 4.910 4.962 4.830 4.840 11,578 +0.03(+0.62%)
Jul 06, 2016 4.770 4.940 4.770 4.810 15,261 +0.02(+0.42%)
Jul 05, 2016 4.920 5.030 4.720 4.790 47,722 -0.13(-2.64%)
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.