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 (%)
Oct 31, 2022 11.87 12.94 11.77 12.68 750,447 +0.57(+4.71%)
Oct 28, 2022 11.24 12.30 10.97 12.11 765,869 +0.74(+6.51%)
Oct 27, 2022 10.90 12.70 10.41 11.37 1,233,350 +0.41(+3.74%)
Oct 26, 2022 10.90 11.25 10.65 10.96 627,410 +0.30(+2.81%)
Oct 25, 2022 9.260 10.81 9.260 10.66 619,075 +1.67(+18.58%)
Oct 24, 2022 9.490 9.490 8.980 8.990 277,879 -0.39(-4.16%)
Oct 21, 2022 9.240 9.540 8.970 9.380 382,643 +0.31(+3.42%)
Oct 20, 2022 9.520 9.550 9.020 9.070 315,112 -0.47(-4.93%)
Oct 19, 2022 9.790 9.970 9.470 9.540 543,915 -0.31(-3.15%)
Oct 18, 2022 9.990 10.29 9.520 9.850 279,634 +0.30(+3.14%)
Oct 17, 2022 9.710 9.905 9.410 9.550 248,578 +0.29(+3.13%)
Oct 14, 2022 10.03 10.14 9.200 9.260 254,824 -0.53(-5.41%)
Oct 13, 2022 9.030 9.920 8.900 9.790 339,489 +0.32(+3.38%)
Oct 12, 2022 9.720 9.730 8.980 9.470 375,500 -0.21(-2.17%)
Oct 11, 2022 9.210 9.820 8.985 9.680 364,955 +0.34(+3.64%)
Oct 10, 2022 9.490 9.580 8.990 9.340 384,381 -0.16(-1.68%)
Oct 07, 2022 9.590 9.970 9.410 9.500 454,429 -0.35(-3.55%)
Oct 06, 2022 10.08 10.60 9.820 9.850 247,461 -0.31(-3.05%)
Oct 05, 2022 10.39 10.43 9.840 10.16 301,018 -0.54(-5.05%)
Oct 04, 2022 10.68 11.02 10.63 10.70 495,844 +0.42(+4.09%)
Oct 03, 2022 9.400 10.31 9.220 10.28 576,034 +1.06(+11.50%)
Sep 30, 2022 9.380 9.700 9.200 9.220 462,360 -0.27(-2.85%)
Sep 29, 2022 10.11 10.16 9.310 9.490 625,352 -0.89(-8.57%)
Sep 28, 2022 10.22 10.59 10.14 10.38 454,058 +0.23(+2.27%)
Sep 27, 2022 10.38 10.52 9.730 10.15 532,580 +0.00(+0.00%)
Sep 26, 2022 10.04 11.03 10.04 10.15 438,075 -0.04(-0.39%)
Sep 23, 2022 10.31 10.50 10.07 10.19 501,648 -0.54(-5.03%)
Sep 22, 2022 11.85 11.85 10.60 10.73 524,207 -1.24(-10.36%)
Sep 21, 2022 12.06 12.51 11.90 11.97 412,335 -0.04(-0.33%)
Sep 20, 2022 12.12 12.27 11.87 12.01 419,339 -0.39(-3.15%)
Sep 19, 2022 11.94 12.55 11.91 12.40 300,798 +0.20(+1.64%)
Sep 16, 2022 13.08 13.08 12.12 12.20 860,641 -1.18(-8.82%)
Sep 15, 2022 13.29 14.01 13.19 13.38 359,171 -0.07(-0.52%)
Sep 14, 2022 13.32 13.82 13.02 13.45 367,979 +0.14(+1.05%)
Sep 13, 2022 13.00 13.54 12.97 13.31 274,757 -0.34(-2.49%)
Sep 12, 2022 13.45 13.77 13.12 13.65 228,221 +0.23(+1.71%)
Sep 09, 2022 13.19 13.51 12.96 13.42 259,829 +0.44(+3.39%)
Sep 08, 2022 12.60 13.03 12.48 12.98 257,652 +0.15(+1.17%)
Sep 07, 2022 12.50 12.86 12.15 12.83 291,945 +0.49(+3.97%)
Sep 06, 2022 12.22 12.44 11.89 12.34 299,871 +0.32(+2.66%)
Sep 02, 2022 12.23 12.42 11.76 12.02 269,712 -0.03(-0.25%)
Sep 01, 2022 12.62 12.87 11.80 12.05 463,848 -0.96(-7.38%)
Aug 31, 2022 12.96 13.24 12.85 13.01 448,324 +0.15(+1.17%)
Aug 30, 2022 13.27 13.43 12.66 12.86 330,418 -0.14(-1.08%)
Aug 29, 2022 12.83 13.35 12.79 13.00 228,239 -0.09(-0.69%)
Aug 26, 2022 13.88 14.00 12.91 13.09 392,946 -0.83(-5.96%)
Aug 25, 2022 13.88 14.07 13.81 13.92 286,565 +0.36(+2.65%)
Aug 24, 2022 12.72 13.64 12.72 13.56 254,560 +0.85(+6.69%)
Aug 23, 2022 12.60 12.96 12.48 12.71 267,768 +0.19(+1.52%)
Aug 22, 2022 12.47 12.73 12.31 12.52 268,224 -0.36(-2.80%)
Aug 19, 2022 13.37 13.37 12.76 12.88 316,446 -0.87(-6.33%)
Aug 18, 2022 13.69 14.03 13.57 13.75 363,160 +0.17(+1.25%)
Aug 17, 2022 13.72 13.72 13.23 13.58 312,844 -0.50(-3.55%)
Aug 16, 2022 13.92 14.22 13.73 14.08 367,728 +0.07(+0.50%)
Aug 15, 2022 14.28 14.44 13.66 14.01 452,031 -0.36(-2.51%)
Aug 12, 2022 13.87 14.50 13.64 14.37 683,885 +0.77(+5.66%)
Aug 11, 2022 13.99 14.40 13.55 13.60 555,708 -0.20(-1.45%)
Aug 10, 2022 14.21 14.45 13.77 13.80 472,230 +0.27(+2.00%)
Aug 09, 2022 13.67 13.82 13.21 13.53 404,654 -0.30(-2.17%)
Aug 08, 2022 14.60 14.79 13.67 13.83 470,915 -0.30(-2.12%)
Aug 05, 2022 14.01 14.53 13.76 14.13 448,761 -0.26(-1.81%)
Aug 04, 2022 14.81 15.11 14.27 14.39 403,312 -0.35(-2.37%)
Aug 03, 2022 14.70 14.79 14.06 14.74 608,880 +0.15(+1.03%)
Aug 02, 2022 12.66 14.95 12.66 14.59 976,829 +1.57(+12.06%)
Aug 01, 2022 12.72 13.09 12.07 13.02 804,835 -0.06(-0.46%)
Jul 29, 2022 12.61 13.28 12.37 13.08 917,937 +0.95(+7.83%)
Jul 28, 2022 10.90 12.48 10.90 12.13 1,222,796 +0.93(+8.30%)
Jul 27, 2022 10.21 11.35 10.08 11.20 785,448 +1.08(+10.67%)
Jul 26, 2022 10.39 10.45 10.01 10.12 632,321 -0.37(-3.53%)
Jul 25, 2022 10.39 10.62 10.06 10.49 357,265 +0.23(+2.24%)
Jul 22, 2022 11.01 11.20 10.14 10.26 488,633 -0.68(-6.22%)
Jul 21, 2022 10.98 11.26 10.69 10.94 556,330 -0.02(-0.18%)
Jul 20, 2022 10.76 11.10 10.63 10.96 599,234 +0.26(+2.43%)
Jul 19, 2022 10.04 10.70 9.920 10.70 839,614 +1.00(+10.31%)
Jul 18, 2022 9.920 10.44 9.510 9.700 736,310 +0.08(+0.83%)
Jul 15, 2022 9.990 9.990 9.290 9.620 807,785 -0.20(-2.04%)
Jul 14, 2022 10.28 10.35 9.720 9.820 681,984 -0.69(-6.57%)
Jul 13, 2022 10.40 10.93 10.24 10.51 491,833 -0.29(-2.69%)
Jul 12, 2022 10.45 11.21 10.36 10.80 559,810 +0.31(+2.96%)
Jul 11, 2022 10.62 10.89 10.18 10.49 754,383 -0.28(-2.60%)
Jul 08, 2022 10.77 11.33 10.50 10.77 795,722 -0.12(-1.10%)
Jul 07, 2022 10.73 11.45 10.67 10.89 1,173,885 +0.16(+1.49%)
Jul 06, 2022 10.40 11.18 10.40 10.73 2,075,080 +0.38(+3.67%)
Jul 05, 2022 9.900 10.89 9.900 10.35 1,876,739 +0.20(+1.97%)
Jul 01, 2022 9.940 10.60 9.650 10.15 2,349,475 +0.27(+2.73%)
Jun 30, 2022 11.00 11.01 9.300 9.880 27,467,844 +1.45(+17.20%)
Jun 29, 2022 10.50 10.50 7.930 8.430 16,978,824 -6.28(-42.69%)
Jun 28, 2022 15.39 15.71 14.67 14.71 272,334 -0.52(-3.41%)
Jun 27, 2022 15.10 15.27 14.46 15.23 199,238 +0.24(+1.60%)
Jun 24, 2022 14.62 15.05 14.48 14.99 912,397 +0.49(+3.38%)
Jun 23, 2022 15.12 15.39 14.24 14.50 407,589 -0.40(-2.68%)
Jun 22, 2022 14.49 15.23 14.48 14.90 438,149 -0.01(-0.07%)
Jun 21, 2022 15.14 15.69 14.86 14.91 291,236 +0.10(+0.68%)
Jun 17, 2022 14.57 15.15 14.27 14.81 502,484 +0.55(+3.86%)
Jun 16, 2022 14.55 14.84 13.54 14.26 464,754 -0.87(-5.75%)
Jun 15, 2022 15.17 15.58 14.76 15.13 589,814 +0.10(+0.67%)
Jun 14, 2022 15.60 15.60 14.75 15.03 471,218 -0.50(-3.22%)
Jun 13, 2022 16.95 17.00 15.25 15.53 367,293 -2.36(-13.19%)
Jun 10, 2022 18.54 18.94 17.68 17.89 325,738 -1.40(-7.26%)
Jun 09, 2022 20.25 20.83 19.22 19.29 240,078 -1.15(-5.63%)
Jun 08, 2022 20.38 21.48 20.09 20.44 268,627 -0.09(-0.44%)
Jun 07, 2022 20.84 21.43 20.04 20.53 450,719 -0.55(-2.61%)
Jun 06, 2022 18.99 21.42 18.99 21.08 1,004,930 +3.32(+18.69%)
Jun 03, 2022 18.60 18.60 17.52 17.76 218,352 -1.13(-5.98%)
Jun 02, 2022 16.71 18.93 16.71 18.89 681,120 +2.19(+13.11%)
Jun 01, 2022 17.49 17.85 16.64 16.70 283,772 -0.82(-4.68%)
May 31, 2022 18.53 18.76 17.39 17.52 334,753 -0.98(-5.30%)
May 27, 2022 17.44 18.50 17.40 18.50 339,439 +1.07(+6.14%)
May 26, 2022 15.93 17.60 15.92 17.43 605,354 +1.39(+8.67%)
May 25, 2022 15.56 16.26 15.39 16.04 245,126 +0.33(+2.10%)
May 24, 2022 16.16 16.42 15.28 15.71 226,565 -0.70(-4.27%)
May 23, 2022 16.97 17.08 15.99 16.41 272,765 -0.23(-1.38%)
May 20, 2022 16.98 17.55 15.95 16.64 229,280 +0.10(+0.60%)
May 19, 2022 16.53 17.33 16.46 16.54 333,246 +0.08(+0.49%)
May 18, 2022 17.06 17.46 16.20 16.46 340,908 -0.72(-4.19%)
May 17, 2022 17.71 18.07 16.81 17.18 381,230 +0.18(+1.06%)
May 16, 2022 16.93 17.42 16.54 17.00 400,151 -0.17(-0.99%)
May 13, 2022 15.37 17.53 15.24 17.17 744,307 +2.73(+18.91%)
May 12, 2022 14.74 15.62 13.74 14.44 1,192,553 -0.37(-2.50%)
May 11, 2022 16.42 16.68 14.71 14.81 1,017,652 -1.69(-10.24%)
May 10, 2022 18.28 18.29 16.45 16.50 697,911 -1.38(-7.72%)
May 09, 2022 20.04 20.30 17.75 17.88 452,769 -2.78(-13.46%)
May 06, 2022 21.63 21.93 20.04 20.66 368,620 -1.17(-5.36%)
May 05, 2022 22.75 23.09 21.13 21.83 290,058 -1.65(-7.03%)
May 04, 2022 22.90 23.54 21.75 23.48 206,785 +0.70(+3.07%)
May 03, 2022 22.18 22.83 21.50 22.78 231,574 +0.59(+2.66%)
May 02, 2022 21.39 22.30 20.93 22.19 394,617 +0.59(+2.73%)
Apr 29, 2022 22.23 23.09 21.50 21.60 297,497 -0.63(-2.83%)
Apr 28, 2022 23.19 23.99 19.93 22.23 700,595 -0.79(-3.43%)
Apr 27, 2022 23.39 23.82 22.55 23.02 279,165 -0.50(-2.13%)
Apr 26, 2022 23.16 23.80 22.86 23.52 248,141 -0.11(-0.47%)
Apr 25, 2022 22.52 23.63 22.52 23.63 360,002 +0.69(+3.01%)
Apr 22, 2022 24.38 25.15 22.82 22.94 536,522 -1.59(-6.48%)
Apr 21, 2022 26.57 26.98 24.14 24.53 451,309 -1.64(-6.27%)
Apr 20, 2022 26.89 27.13 26.15 26.17 218,336 -0.48(-1.80%)
Apr 19, 2022 26.24 26.95 25.90 26.65 175,188 +0.40(+1.52%)
Apr 18, 2022 26.28 26.94 25.79 26.25 293,512 -0.17(-0.64%)
Apr 14, 2022 27.96 28.09 26.17 26.42 198,646 -1.53(-5.47%)
Apr 13, 2022 27.04 28.44 27.04 27.95 180,143 +0.98(+3.63%)
Apr 12, 2022 28.31 29.14 26.60 26.97 268,333 -0.61(-2.21%)
Apr 11, 2022 28.17 29.19 27.56 27.58 227,615 -0.99(-3.47%)
Apr 08, 2022 29.57 30.18 28.40 28.57 229,196 -1.36(-4.54%)
Apr 07, 2022 30.04 30.88 29.33 29.93 247,271 -0.19(-0.63%)
Apr 06, 2022 31.14 31.20 29.74 30.12 382,456 -1.58(-4.98%)
Apr 05, 2022 34.18 34.22 31.48 31.70 242,228 -2.55(-7.45%)
Apr 04, 2022 35.10 35.33 33.93 34.25 259,456 -0.64(-1.83%)
Apr 01, 2022 34.74 35.54 34.00 34.89 269,206 +0.41(+1.19%)
Mar 31, 2022 34.95 36.51 34.48 34.48 526,054 +0.66(+1.95%)
Mar 30, 2022 35.71 35.71 33.34 33.82 313,258 -1.89(-5.29%)
Mar 29, 2022 36.56 37.51 35.62 35.71 287,644 -0.43(-1.19%)
Mar 28, 2022 36.05 36.75 34.75 36.14 258,364 +0.00(+0.00%)
Mar 25, 2022 36.72 36.81 35.29 36.14 369,504 -0.63(-1.71%)
Mar 24, 2022 35.37 38.04 35.37 36.77 584,239 +2.73(+8.02%)
Mar 23, 2022 33.12 34.85 32.48 34.04 551,875 +0.92(+2.78%)
Mar 22, 2022 31.18 33.36 31.01 33.12 636,100 +2.25(+7.29%)
Mar 21, 2022 31.16 31.49 30.39 30.87 240,383 +0.12(+0.39%)
Mar 18, 2022 30.55 31.29 30.37 30.75 683,672 +0.05(+0.16%)
Mar 17, 2022 30.07 31.26 29.20 30.70 357,233 +0.05(+0.16%)
Mar 16, 2022 29.09 30.70 28.57 30.65 370,751 +2.50(+8.88%)
Mar 15, 2022 26.40 28.32 25.62 28.15 705,848 +1.83(+6.95%)
Mar 14, 2022 30.94 30.94 26.00 26.32 492,292 -4.78(-15.37%)
Mar 11, 2022 31.43 32.01 30.59 31.10 286,478 -0.05(-0.16%)
Mar 10, 2022 30.89 31.17 29.84 31.15 189,593 -0.45(-1.42%)
Mar 09, 2022 30.71 31.86 30.18 31.60 261,753 +1.84(+6.18%)
Mar 08, 2022 28.34 31.14 28.01 29.76 354,123 +1.57(+5.57%)
Mar 07, 2022 28.10 28.86 27.60 28.19 288,766 +0.17(+0.61%)
Mar 04, 2022 29.73 30.17 27.25 28.02 327,138 -2.15(-7.13%)
Mar 03, 2022 31.68 32.09 29.66 30.17 303,355 -1.48(-4.68%)
Mar 02, 2022 29.58 31.79 29.25 31.65 338,475 +2.55(+8.76%)
Mar 01, 2022 29.83 29.99 28.24 29.10 591,600 -0.50(-1.69%)
Feb 28, 2022 29.55 30.10 28.95 29.60 483,054 +0.09(+0.30%)
Feb 25, 2022 29.06 29.55 28.14 29.51 305,123 +0.51(+1.76%)
Feb 24, 2022 25.30 29.04 25.00 29.00 512,702 +2.71(+10.31%)
Feb 23, 2022 27.46 28.36 26.21 26.29 489,425 -1.03(-3.77%)
Feb 22, 2022 27.80 29.19 26.95 27.32 661,326 -1.18(-4.14%)
Feb 18, 2022 28.50 0 +2.58(+9.95%)
Feb 17, 2022 27.29 27.50 25.83 25.92 430,994 -1.54(-5.61%)
Feb 16, 2022 28.75 28.75 27.23 27.46 332,550 -1.34(-4.65%)
Feb 15, 2022 27.04 28.83 26.96 28.80 339,087 +1.99(+7.42%)
Feb 14, 2022 27.12 27.60 26.67 26.81 587,019 -0.40(-1.47%)
Feb 11, 2022 27.89 28.48 26.84 27.21 253,485 -0.68(-2.44%)
Feb 10, 2022 27.89 30.04 27.52 27.89 379,187 -0.91(-3.16%)
Feb 09, 2022 27.71 29.00 27.51 28.80 342,364 +1.53(+5.61%)
Feb 08, 2022 27.18 27.54 26.50 27.27 278,561 -0.07(-0.26%)
Feb 07, 2022 27.53 28.18 26.64 27.34 385,895 -0.55(-1.97%)
Feb 04, 2022 27.44 28.15 27.02 27.89 255,162 +0.40(+1.46%)
Feb 03, 2022 28.41 27.35 27.49 264,398 -1.93(-6.56%)
Feb 02, 2022 30.11 30.22 28.40 29.42 273,925 -0.39(-1.31%)
Feb 01, 2022 29.82 30.51 28.51 29.81 347,865 +0.11(+0.37%)
Jan 31, 2022 27.75 29.87 29.70 399,908 +1.83(+6.57%)
Jan 28, 2022 26.50 27.98 25.96 27.87 384,018 +1.29(+4.85%)
Jan 27, 2022 28.96 29.42 25.90 26.58 761,198 -1.76(-6.21%)
Jan 26, 2022 30.83 31.16 27.94 28.34 254,309 -1.66(-5.53%)
Jan 25, 2022 30.34 31.19 29.41 30.00 365,053 -1.34(-4.28%)
Jan 24, 2022 30.05 31.54 28.70 31.34 546,297 +0.01(+0.03%)
Jan 21, 2022 32.65 33.18 30.54 31.33 556,975 -1.85(-5.58%)
Jan 20, 2022 34.56 35.70 33.08 33.18 342,586 -1.28(-3.71%)
Jan 19, 2022 36.85 36.96 34.44 34.46 383,925 -2.17(-5.92%)
Jan 18, 2022 37.52 38.50 36.47 36.63 372,741 -1.61(-4.21%)
Jan 14, 2022 38.24 0 -2.57(-6.30%)
Jan 13, 2022 43.30 44.09 40.19 40.81 225,450 -2.61(-6.01%)
Jan 12, 2022 44.56 44.72 42.60 43.42 170,341 -0.28(-0.64%)
Jan 11, 2022 43.84 44.38 41.90 43.70 184,362 +0.07(+0.16%)
Jan 10, 2022 42.39 43.69 41.50 43.63 302,204 +0.13(+0.30%)
Jan 07, 2022 45.60 46.70 43.40 43.50 162,883 -1.81(-3.99%)
Jan 06, 2022 45.04 46.20 43.38 45.31 380,785 +0.47(+1.05%)
Jan 05, 2022 47.73 48.78 44.75 44.84 308,828 -2.96(-6.19%)
Jan 04, 2022 51.65 52.00 45.76 47.80 304,917 -2.89(-5.70%)
Jan 03, 2022 51.20 52.00 50.34 50.69 233,852 +0.90(+1.81%)
Dec 31, 2021 48.50 50.64 48.25 49.79 246,653 +0.85(+1.74%)
Dec 30, 2021 49.71 50.92 48.81 48.94 140,647 -0.58(-1.17%)
Dec 29, 2021 50.83 51.34 49.10 49.52 182,590 -1.38(-2.71%)
Dec 28, 2021 53.18 53.94 49.82 50.90 252,030 -2.25(-4.23%)
Dec 27, 2021 50.66 53.24 49.96 53.15 167,206 +2.36(+4.65%)
Dec 23, 2021 52.83 52.83 50.58 50.79 120,412 -1.80(-3.42%)
Dec 22, 2021 51.58 53.58 50.94 52.59 156,433 +0.83(+1.60%)
Dec 21, 2021 48.54 51.96 48.27 51.76 212,280 +3.87(+8.08%)
Dec 20, 2021 46.56 48.18 44.43 47.89 342,903 -0.03(-0.06%)
Dec 17, 2021 48.00 49.27 46.40 47.92 605,780 -0.26(-0.54%)
Dec 16, 2021 54.96 55.95 48.14 48.18 279,861 -5.90(-10.91%)
Dec 15, 2021 52.38 54.46 51.41 54.08 305,044 +1.20(+2.27%)
Dec 14, 2021 51.52 53.43 51.27 52.88 240,360 +0.31(+0.59%)
Dec 13, 2021 54.80 55.59 50.72 52.57 347,778 -3.23(-5.79%)
Dec 10, 2021 56.91 58.04 54.65 55.80 196,031 +0.02(+0.04%)
Dec 09, 2021 56.97 57.85 55.01 55.78 180,062 -1.45(-2.53%)
Dec 08, 2021 55.78 57.72 54.33 57.23 166,719 +2.61(+4.78%)
Dec 07, 2021 52.91 55.62 52.91 54.62 165,915 +3.29(+6.41%)
Dec 06, 2021 51.73 52.37 49.70 51.33 197,362 -0.12(-0.23%)
Dec 03, 2021 54.26 54.26 50.25 51.45 349,180 -1.70(-3.20%)
Dec 02, 2021 53.41 55.53 52.70 53.15 236,557 -0.21(-0.39%)
Dec 01, 2021 58.99 58.99 53.29 53.36 271,908 -3.80(-6.65%)
Nov 30, 2021 57.83 58.79 54.31 57.16 1,135,583 -1.31(-2.24%)
Nov 29, 2021 60.69 61.50 58.04 58.47 253,144 +0.66(+1.14%)
Nov 26, 2021 59.15 60.94 57.32 57.81 241,306 -3.86(-6.26%)
Nov 24, 2021 61.00 62.26 60.18 61.67 212,046 -0.04(-0.06%)
Nov 23, 2021 62.38 65.21 61.53 61.71 248,924 -0.78(-1.25%)
Nov 22, 2021 63.29 65.99 62.41 62.49 322,740 +0.32(+0.51%)
Nov 19, 2021 63.00 64.00 61.87 62.17 217,700 -1.49(-2.34%)
Nov 18, 2021 62.30 64.37 63.39 63.66 317,249 +1.74(+2.81%)
Nov 17, 2021 61.59 63.95 61.50 61.92 317,425 +0.23(+0.37%)
Nov 16, 2021 60.12 62.95 59.48 61.69 345,679 +1.21(+2.00%)
Nov 15, 2021 59.40 62.31 58.77 60.48 376,533 +1.21(+2.04%)
Nov 12, 2021 56.70 60.30 56.04 59.27 261,654 +2.48(+4.37%)
Nov 11, 2021 55.82 58.85 55.82 56.79 146,571 +0.98(+1.76%)
Nov 10, 2021 57.87 55.81 190,621 -2.31(-3.97%)
Nov 09, 2021 58.64 59.00 56.33 58.12 215,484 -0.42(-0.72%)
Nov 08, 2021 56.00 58.61 56.00 58.54 241,596 +2.92(+5.25%)
Nov 05, 2021 53.00 55.92 52.79 55.62 338,638 +3.16(+6.02%)
Nov 04, 2021 52.01 52.79 51.55 52.46 175,352 +0.56(+1.08%)
Nov 03, 2021 52.50 52.50 50.52 51.90 134,010 -0.70(-1.33%)
Nov 02, 2021 52.98 53.08 51.44 52.60 164,447 -0.56(-1.05%)
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.