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 )

15.66 -1.01 (-6.06%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 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 (%)
Dec 29, 2023 16.02 16.27 15.33 15.78 1,190,175 -0.22(-1.38%)
Dec 28, 2023 17.10 17.24 15.78 16.00 1,544,187 -1.19(-6.92%)
Dec 27, 2023 16.58 17.32 16.02 17.19 1,569,934 +1.10(+6.84%)
Dec 26, 2023 15.70 16.16 15.29 16.09 952,056 +0.71(+4.62%)
Dec 22, 2023 14.98 15.52 14.63 15.38 1,053,450 +0.59(+3.99%)
Dec 21, 2023 13.84 14.88 13.68 14.79 817,799 +1.20(+8.83%)
Dec 20, 2023 13.06 14.53 12.84 13.59 1,374,747 -0.40(-2.86%)
Dec 19, 2023 13.78 14.19 13.70 13.99 802,251 +0.24(+1.75%)
Dec 18, 2023 13.85 14.26 13.54 13.75 708,370 -0.04(-0.29%)
Dec 15, 2023 14.13 14.22 13.57 13.79 998,940 -0.03(-0.22%)
Dec 14, 2023 13.58 14.08 13.20 13.82 978,912 +0.56(+4.22%)
Dec 13, 2023 12.28 13.45 12.08 13.26 986,225 +0.98(+7.98%)
Dec 12, 2023 12.41 12.41 11.95 12.28 510,225 -0.16(-1.29%)
Dec 11, 2023 13.05 13.15 12.34 12.44 937,655 -0.59(-4.53%)
Dec 08, 2023 11.63 13.07 11.63 13.03 1,434,515 +1.35(+11.56%)
Dec 07, 2023 11.95 12.02 11.45 11.68 981,778 -0.29(-2.42%)
Dec 06, 2023 11.71 12.80 11.68 11.97 2,448,682 +1.32(+12.39%)
Dec 05, 2023 10.70 10.87 10.36 10.65 803,167 -0.22(-2.02%)
Dec 04, 2023 11.05 11.29 10.81 10.87 573,987 -0.20(-1.81%)
Dec 01, 2023 10.43 11.22 10.37 11.07 747,019 +0.59(+5.63%)
Nov 30, 2023 10.93 10.93 10.31 10.48 764,713 -0.34(-3.14%)
Nov 29, 2023 11.10 11.39 10.67 10.82 614,425 -0.11(-1.01%)
Nov 28, 2023 10.76 11.00 10.57 10.93 423,949 +0.09(+0.83%)
Nov 27, 2023 10.59 11.01 10.31 10.84 482,860 +0.11(+1.03%)
Nov 24, 2023 10.70 11.02 10.67 10.73 232,041 +0.02(+0.19%)
Nov 22, 2023 10.75 10.83 10.45 10.71 414,193 +0.18(+1.71%)
Nov 21, 2023 10.70 10.83 10.19 10.53 726,413 -0.45(-4.10%)
Nov 20, 2023 10.64 11.12 10.51 10.98 822,741 +0.34(+3.20%)
Nov 17, 2023 10.24 10.74 10.21 10.64 771,427 +0.56(+5.56%)
Nov 16, 2023 10.13 10.25 9.890 10.08 678,848 -0.27(-2.61%)
Nov 15, 2023 10.12 10.57 10.02 10.35 1,242,777 +0.41(+4.12%)
Nov 14, 2023 9.740 9.950 9.570 9.940 838,171 +0.80(+8.75%)
Nov 13, 2023 9.000 9.280 8.800 9.140 486,635 +0.00(+0.00%)
Nov 10, 2023 8.900 9.250 8.760 9.140 541,421 +0.28(+3.16%)
Nov 09, 2023 9.880 9.920 8.815 8.860 803,381 -0.84(-8.66%)
Nov 08, 2023 9.400 9.710 9.157 9.700 791,188 +0.25(+2.65%)
Nov 07, 2023 8.920 9.495 8.900 9.450 974,450 +0.45(+5.00%)
Nov 06, 2023 9.160 9.160 8.580 9.000 843,744 -0.04(-0.44%)
Nov 03, 2023 8.700 9.330 8.600 9.040 1,029,430 +0.46(+5.36%)
Nov 02, 2023 8.130 9.100 8.050 8.580 1,309,052 +0.87(+11.28%)
Nov 01, 2023 7.660 7.720 7.470 7.710 486,623 -0.01(-0.13%)
Oct 31, 2023 7.430 7.750 7.370 7.720 653,415 +0.20(+2.66%)
Oct 30, 2023 7.670 7.740 7.170 7.520 681,061 +0.00(+0.00%)
Oct 27, 2023 7.790 7.840 7.365 7.520 674,645 -0.22(-2.84%)
Oct 26, 2023 8.260 8.340 7.580 7.740 1,052,145 -0.64(-7.64%)
Oct 25, 2023 8.390 8.640 7.960 8.380 1,537,770 -0.05(-0.59%)
Oct 24, 2023 7.200 8.670 7.200 8.430 2,760,595 +1.76(+26.39%)
Oct 23, 2023 6.840 6.960 6.620 6.670 756,781 -0.23(-3.33%)
Oct 20, 2023 7.070 7.300 6.880 6.900 716,575 -0.28(-3.90%)
Oct 19, 2023 7.100 7.390 7.000 7.180 932,845 +0.05(+0.70%)
Oct 18, 2023 7.780 7.880 7.075 7.130 1,183,674 -0.88(-10.99%)
Oct 17, 2023 8.200 8.320 8.000 8.010 806,285 -0.30(-3.61%)
Oct 16, 2023 8.380 8.500 8.120 8.310 540,963 -0.01(-0.12%)
Oct 13, 2023 8.370 8.580 8.175 8.320 553,417 -0.08(-0.95%)
Oct 12, 2023 8.900 8.900 8.250 8.400 987,826 -0.51(-5.72%)
Oct 11, 2023 8.510 9.160 8.450 8.910 1,062,535 +0.48(+5.69%)
Oct 10, 2023 7.820 8.620 7.810 8.430 1,045,517 +0.64(+8.22%)
Oct 09, 2023 7.720 7.845 7.470 7.790 681,297 -0.06(-0.76%)
Oct 06, 2023 7.510 7.890 7.430 7.850 629,735 +0.28(+3.70%)
Oct 05, 2023 7.260 7.610 7.077 7.570 941,426 +0.24(+3.27%)
Oct 04, 2023 7.330 7.475 6.950 7.330 1,047,014 -0.06(-0.81%)
Oct 03, 2023 7.920 7.920 7.305 7.390 663,876 -0.55(-6.93%)
Oct 02, 2023 8.570 8.620 7.693 7.940 1,150,517 -0.66(-7.67%)
Sep 29, 2023 8.500 8.785 8.425 8.600 1,642,858 +0.28(+3.37%)
Sep 28, 2023 8.400 8.400 7.870 8.320 2,394,371 -0.18(-2.12%)
Sep 27, 2023 7.470 8.540 7.420 8.500 3,374,394 +1.16(+15.80%)
Sep 26, 2023 6.770 7.440 6.760 7.340 1,579,973 +0.49(+7.15%)
Sep 25, 2023 6.560 6.935 6.830 6.850 627,437 +0.15(+2.24%)
Sep 22, 2023 6.470 6.785 6.400 6.700 816,147 +0.34(+5.35%)
Sep 21, 2023 6.360 6.470 6.260 6.360 839,494 -0.11(-1.70%)
Sep 20, 2023 6.680 6.960 6.440 6.470 699,936 -0.15(-2.27%)
Sep 19, 2023 5.940 6.780 5.940 6.620 1,142,442 +0.66(+11.07%)
Sep 18, 2023 6.440 6.440 5.940 5.960 1,173,324 -0.48(-7.45%)
Sep 15, 2023 6.310 6.465 6.240 6.440 1,022,325 +0.10(+1.58%)
Sep 14, 2023 6.360 6.495 6.255 6.340 649,966 +0.08(+1.28%)
Sep 13, 2023 6.340 6.350 6.240 6.260 656,819 -0.08(-1.26%)
Sep 12, 2023 6.250 6.360 6.195 6.340 570,858 +0.04(+0.63%)
Sep 11, 2023 6.500 6.520 6.290 6.300 801,759 -0.03(-0.47%)
Sep 08, 2023 6.510 6.600 6.220 6.330 609,085 -0.18(-2.76%)
Sep 07, 2023 6.460 6.580 6.280 6.510 602,276 +0.29(+4.66%)
Sep 06, 2023 6.230 6.270 6.050 6.220 437,393 +0.03(+0.48%)
Sep 05, 2023 6.270 6.300 5.980 6.190 690,917 -0.17(-2.67%)
Sep 01, 2023 6.180 6.440 6.180 6.360 508,098 +0.27(+4.43%)
Aug 31, 2023 6.260 6.415 6.060 6.090 670,791 -0.11(-1.77%)
Aug 30, 2023 6.210 6.260 6.080 6.200 378,498 +0.00(+0.00%)
Aug 29, 2023 5.750 6.290 5.700 6.200 662,058 +0.42(+7.27%)
Aug 28, 2023 5.610 5.850 5.610 5.780 606,817 +0.23(+4.14%)
Aug 25, 2023 5.620 5.710 5.325 5.550 599,259 -0.09(-1.60%)
Aug 24, 2023 5.730 5.880 5.540 5.640 599,599 -0.11(-1.91%)
Aug 23, 2023 5.660 5.900 5.600 5.750 737,177 +0.18(+3.23%)
Aug 22, 2023 5.880 5.990 5.525 5.570 672,659 -0.26(-4.46%)
Aug 21, 2023 5.760 5.960 5.760 5.830 634,993 +0.09(+1.57%)
Aug 18, 2023 5.800 5.990 5.730 5.740 689,344 -0.17(-2.88%)
Aug 17, 2023 6.070 6.200 5.850 5.910 707,790 -0.14(-2.31%)
Aug 16, 2023 6.210 6.420 6.050 6.050 700,949 -0.23(-3.66%)
Aug 15, 2023 6.490 6.510 6.270 6.280 704,044 -0.38(-5.71%)
Aug 14, 2023 6.250 6.710 6.210 6.660 861,017 +0.31(+4.88%)
Aug 11, 2023 6.700 6.800 6.290 6.350 1,737,211 -0.48(-7.03%)
Aug 10, 2023 7.000 7.300 6.660 6.830 795,545 -0.06(-0.87%)
Aug 09, 2023 7.290 7.410 6.800 6.890 854,072 +0.08(+1.17%)
Aug 08, 2023 6.870 7.000 6.510 6.810 1,281,890 -0.19(-2.71%)
Aug 07, 2023 7.870 7.890 6.920 7.000 1,630,237 -0.84(-10.71%)
Aug 04, 2023 7.500 8.180 7.430 7.840 555,959 +0.37(+4.95%)
Aug 03, 2023 8.050 8.180 7.440 7.470 789,926 +0.04(+0.54%)
Aug 02, 2023 7.930 7.945 7.400 7.430 762,637 -0.75(-9.17%)
Aug 01, 2023 8.315 8.315 7.910 8.180 534,615 -0.16(-1.92%)
Jul 31, 2023 8.050 8.385 7.960 8.340 556,704 +0.35(+4.38%)
Jul 28, 2023 8.000 8.140 7.830 7.990 376,921 +0.22(+2.83%)
Jul 27, 2023 8.030 8.070 7.730 7.770 715,168 -0.25(-3.12%)
Jul 26, 2023 7.910 8.100 7.855 8.020 491,766 +0.12(+1.52%)
Jul 25, 2023 7.910 8.120 7.730 7.900 682,214 +0.00(+0.00%)
Jul 24, 2023 7.930 8.050 7.770 7.900 373,302 -0.02(-0.25%)
Jul 21, 2023 8.370 8.370 7.830 7.920 516,157 -0.35(-4.23%)
Jul 20, 2023 8.350 8.370 8.110 8.270 401,065 -0.08(-0.96%)
Jul 19, 2023 8.310 8.505 8.060 8.350 511,465 +0.09(+1.09%)
Jul 18, 2023 8.690 8.770 8.260 8.260 461,450 -0.41(-4.73%)
Jul 17, 2023 8.320 8.695 8.170 8.670 346,740 +0.36(+4.33%)
Jul 14, 2023 8.800 8.800 8.305 8.310 431,293 -0.52(-5.89%)
Jul 13, 2023 8.620 8.900 8.510 8.830 508,175 +0.31(+3.64%)
Jul 12, 2023 8.880 8.900 8.425 8.520 555,328 -0.04(-0.47%)
Jul 11, 2023 8.490 8.565 8.120 8.560 585,032 +0.16(+1.90%)
Jul 10, 2023 7.960 8.400 7.890 8.400 479,491 +0.37(+4.61%)
Jul 07, 2023 7.760 8.560 7.730 8.030 1,245,562 +0.25(+3.21%)
Jul 06, 2023 8.220 8.230 7.350 7.780 727,973 -0.52(-6.27%)
Jul 05, 2023 8.260 8.450 8.115 8.300 674,639 -0.08(-0.95%)
Jul 03, 2023 7.940 8.380 7.940 8.380 409,652 +0.49(+6.21%)
Jun 30, 2023 7.570 7.910 7.405 7.890 607,340 +0.40(+5.34%)
Jun 29, 2023 7.390 7.500 7.330 7.490 582,771 +0.17(+2.32%)
Jun 28, 2023 7.200 7.330 6.985 7.320 545,496 +0.14(+1.95%)
Jun 27, 2023 7.120 7.320 7.040 7.180 626,587 +0.07(+0.98%)
Jun 26, 2023 6.950 7.278 6.920 7.110 656,884 +0.08(+1.14%)
Jun 23, 2023 7.300 7.300 6.930 7.030 3,017,950 -0.37(-5.00%)
Jun 22, 2023 7.460 7.520 7.340 7.400 606,143 -0.10(-1.33%)
Jun 21, 2023 7.400 7.555 7.290 7.500 736,833 +0.03(+0.40%)
Jun 20, 2023 7.950 7.950 7.330 7.470 1,293,807 -0.51(-6.39%)
Jun 16, 2023 8.450 8.650 7.980 7.980 1,667,083 -0.29(-3.51%)
Jun 15, 2023 7.720 8.409 7.673 8.270 1,375,889 +0.66(+8.67%)
Jun 14, 2023 7.800 8.030 7.570 7.610 603,966 -0.17(-2.19%)
Jun 13, 2023 7.680 7.970 7.590 7.780 565,375 +0.27(+3.60%)
Jun 12, 2023 7.610 7.710 7.430 7.510 537,635 -0.07(-0.92%)
Jun 09, 2023 7.680 7.900 7.490 7.580 438,652 -0.11(-1.43%)
Jun 08, 2023 7.710 7.910 7.400 7.690 797,320 +0.06(+0.79%)
Jun 07, 2023 7.460 7.795 7.450 7.630 733,865 +0.30(+4.09%)
Jun 06, 2023 6.900 7.630 6.845 7.330 957,643 +0.38(+5.47%)
Jun 05, 2023 7.120 7.200 6.880 6.950 941,907 -0.29(-4.01%)
Jun 02, 2023 7.020 7.296 6.965 7.240 739,813 +0.43(+6.31%)
Jun 01, 2023 6.620 6.980 6.500 6.810 769,140 +0.24(+3.65%)
May 31, 2023 6.700 6.825 6.380 6.570 661,453 -0.19(-2.81%)
May 30, 2023 6.850 6.970 6.580 6.760 544,924 -0.03(-0.44%)
May 26, 2023 6.590 6.920 6.460 6.790 600,251 +0.30(+4.62%)
May 25, 2023 6.680 6.700 6.310 6.490 1,074,454 -0.24(-3.57%)
May 24, 2023 6.820 7.010 6.695 6.730 726,620 -0.15(-2.18%)
May 23, 2023 7.230 7.460 6.870 6.880 473,434 -0.45(-6.14%)
May 22, 2023 7.190 7.360 7.080 7.330 855,717 +0.14(+1.95%)
May 19, 2023 7.590 7.590 7.115 7.190 677,239 -0.26(-3.49%)
May 18, 2023 7.470 7.600 7.190 7.450 665,810 -0.10(-1.32%)
May 17, 2023 7.490 7.698 7.350 7.550 523,025 +0.06(+0.80%)
May 16, 2023 7.710 7.715 7.420 7.490 397,610 -0.38(-4.83%)
May 15, 2023 7.760 7.915 7.540 7.870 509,951 +0.23(+3.01%)
May 12, 2023 7.480 7.710 7.410 7.640 603,086 +0.21(+2.83%)
May 11, 2023 7.900 7.950 7.290 7.430 860,232 -0.65(-8.04%)
May 10, 2023 8.290 8.700 8.030 8.080 1,065,939 -0.02(-0.25%)
May 09, 2023 7.740 8.160 7.560 8.100 1,053,570 +0.21(+2.66%)
May 08, 2023 7.600 7.975 7.490 7.890 1,458,682 +0.46(+6.19%)
May 05, 2023 7.630 8.370 7.380 7.430 2,230,137 +0.03(+0.41%)
May 04, 2023 6.820 7.610 6.720 7.400 2,485,580 +1.15(+18.40%)
May 03, 2023 6.030 6.420 6.030 6.250 786,155 +0.21(+3.48%)
May 02, 2023 6.170 6.170 5.760 6.040 862,302 -0.18(-2.89%)
May 01, 2023 6.280 6.370 6.010 6.220 645,334 -0.04(-0.64%)
Apr 28, 2023 6.000 6.295 5.860 6.260 1,053,466 +0.21(+3.47%)
Apr 27, 2023 5.640 6.070 5.535 6.050 976,938 +0.46(+8.23%)
Apr 26, 2023 5.670 5.890 5.480 5.590 1,152,860 -0.08(-1.41%)
Apr 25, 2023 5.620 5.890 5.570 5.670 1,365,579 -0.02(-0.35%)
Apr 24, 2023 5.520 5.715 5.498 5.690 607,288 +0.18(+3.27%)
Apr 21, 2023 5.610 5.630 5.420 5.510 1,261,577 -0.14(-2.48%)
Apr 20, 2023 5.580 5.790 5.409 5.650 1,034,748 -0.08(-1.40%)
Apr 19, 2023 6.070 6.070 5.695 5.730 1,199,664 -0.41(-6.68%)
Apr 18, 2023 6.160 6.180 5.880 6.140 1,115,383 -0.02(-0.32%)
Apr 17, 2023 5.900 6.200 5.800 6.160 1,830,006 +0.24(+4.05%)
Apr 14, 2023 6.170 6.170 5.750 5.920 1,451,963 -0.21(-3.43%)
Apr 13, 2023 6.090 6.300 6.055 6.130 1,098,186 +0.08(+1.32%)
Apr 12, 2023 6.620 6.630 6.050 6.050 636,920 -0.39(-6.06%)
Apr 11, 2023 6.530 6.555 6.405 6.440 642,552 -0.04(-0.62%)
Apr 10, 2023 6.360 6.520 6.270 6.480 660,956 +0.04(+0.62%)
Apr 06, 2023 6.570 6.570 6.185 6.440 1,059,012 -0.13(-1.98%)
Apr 05, 2023 7.030 7.170 6.420 6.570 891,992 -0.61(-8.50%)
Apr 04, 2023 7.430 7.465 6.980 7.180 1,093,899 -0.27(-3.62%)
Apr 03, 2023 7.450 7.577 7.130 7.450 747,059 +0.00(+0.00%)
Mar 31, 2023 7.330 7.635 7.221 7.450 691,837 +0.21(+2.90%)
Mar 30, 2023 7.460 7.660 7.125 7.240 775,998 -0.02(-0.28%)
Mar 29, 2023 7.320 7.430 7.000 7.260 670,503 +0.05(+0.69%)
Mar 28, 2023 7.180 7.470 7.120 7.210 831,927 +0.00(+0.00%)
Mar 27, 2023 6.980 7.240 6.790 7.210 1,374,663 +0.35(+5.10%)
Mar 24, 2023 7.140 7.320 6.790 6.860 1,901,189 -0.45(-6.16%)
Mar 23, 2023 7.370 7.870 7.165 7.310 848,769 +0.03(+0.41%)
Mar 22, 2023 7.590 8.040 7.260 7.280 1,031,870 -0.38(-4.96%)
Mar 21, 2023 7.700 7.890 7.202 7.660 1,336,362 +0.20(+2.68%)
Mar 20, 2023 7.380 7.700 7.190 7.460 1,674,687 +0.65(+9.54%)
Mar 17, 2023 7.700 7.720 6.370 6.810 5,378,582 -1.01(-12.92%)
Mar 16, 2023 7.700 7.950 7.440 7.820 1,159,088 +0.02(+0.26%)
Mar 15, 2023 7.550 7.820 7.230 7.800 1,681,635 -0.03(-0.38%)
Mar 14, 2023 8.140 8.390 7.460 7.830 1,395,063 +0.02(+0.26%)
Mar 13, 2023 7.610 8.160 7.330 7.810 1,355,136 +0.01(+0.13%)
Mar 10, 2023 9.060 9.160 7.790 7.800 2,391,158 -1.31(-14.38%)
Mar 09, 2023 9.840 9.898 9.100 9.110 1,224,863 -0.77(-7.79%)
Mar 08, 2023 9.810 10.19 9.725 9.880 687,699 +0.07(+0.71%)
Mar 07, 2023 9.990 10.09 9.640 9.810 929,303 -0.21(-2.10%)
Mar 06, 2023 10.45 10.54 9.900 10.02 1,029,349 -0.41(-3.93%)
Mar 03, 2023 10.22 10.55 10.08 10.43 981,917 +0.37(+3.68%)
Mar 02, 2023 10.11 10.26 9.800 10.06 1,382,398 -0.33(-3.18%)
Mar 01, 2023 10.80 10.97 10.16 10.39 1,221,625 -0.46(-4.24%)
Feb 28, 2023 10.98 11.21 10.78 10.85 657,742 -0.16(-1.45%)
Feb 27, 2023 11.07 11.45 10.88 11.01 375,472 +0.06(+0.55%)
Feb 24, 2023 10.93 11.12 10.71 10.95 438,609 -0.37(-3.27%)
Feb 23, 2023 11.32 11.71 10.81 11.32 673,932 +0.22(+1.98%)
Feb 22, 2023 11.66 12.21 10.94 11.10 961,282 -0.48(-4.15%)
Feb 21, 2023 12.11 12.47 11.40 11.58 935,480 -0.72(-5.85%)
Feb 17, 2023 12.47 12.84 11.75 12.30 1,114,987 -0.48(-3.76%)
Feb 16, 2023 11.58 13.50 11.43 12.78 3,358,854 +1.28(+11.13%)
Feb 15, 2023 10.95 11.53 10.83 11.50 1,123,044 +0.53(+4.83%)
Feb 14, 2023 10.85 11.24 10.56 10.97 969,508 +0.17(+1.57%)
Feb 13, 2023 10.49 10.83 10.30 10.80 627,547 +0.38(+3.65%)
Feb 10, 2023 9.950 10.51 9.840 10.42 722,776 +0.36(+3.58%)
Feb 09, 2023 11.00 11.24 10.04 10.06 798,116 -0.79(-7.28%)
Feb 08, 2023 11.21 11.26 10.82 10.85 639,534 -0.30(-2.69%)
Feb 07, 2023 10.83 11.22 10.63 11.15 651,921 +0.23(+2.11%)
Feb 06, 2023 11.21 11.41 10.84 10.92 432,101 -0.46(-4.04%)
Feb 03, 2023 10.93 11.72 10.93 11.38 642,743 +0.18(+1.61%)
Feb 02, 2023 10.85 11.39 10.72 11.20 998,292 +0.62(+5.86%)
Feb 01, 2023 10.50 10.79 10.04 10.58 618,658 +0.08(+0.76%)
Jan 31, 2023 9.700 10.81 9.550 10.50 1,186,936 +0.83(+8.58%)
Jan 30, 2023 9.580 10.17 9.570 9.670 907,378 -0.09(-0.92%)
Jan 27, 2023 10.69 10.75 8.820 9.760 4,225,342 -0.99(-9.21%)
Jan 26, 2023 10.79 11.03 10.66 10.75 751,307 +0.03(+0.28%)
Jan 25, 2023 10.29 10.78 10.00 10.72 631,160 +0.12(+1.13%)
Jan 24, 2023 10.75 10.79 10.49 10.60 481,742 -0.30(-2.75%)
Jan 23, 2023 10.41 11.18 10.30 10.90 1,094,841 +0.49(+4.71%)
Jan 20, 2023 10.40 10.50 10.16 10.41 715,265 +0.11(+1.07%)
Jan 19, 2023 10.44 10.56 9.960 10.30 791,740 -0.36(-3.38%)
Jan 18, 2023 11.49 11.85 10.65 10.66 742,958 -0.73(-6.41%)
Jan 17, 2023 11.91 12.22 11.37 11.39 446,880 -0.49(-4.12%)
Jan 13, 2023 11.57 11.95 11.49 11.88 453,222 +0.09(+0.76%)
Jan 12, 2023 11.78 11.84 11.36 11.79 543,803 +0.16(+1.38%)
Jan 11, 2023 11.43 11.68 11.09 11.63 546,175 +0.37(+3.29%)
Jan 10, 2023 11.20 11.54 10.99 11.26 363,479 -0.04(-0.35%)
Jan 09, 2023 11.32 12.02 11.12 11.30 523,060 +0.19(+1.71%)
Jan 06, 2023 10.69 11.24 10.28 11.11 498,776 +0.49(+4.61%)
Jan 05, 2023 10.60 10.79 10.23 10.62 512,425 -0.13(-1.21%)
Jan 04, 2023 10.18 10.86 9.630 10.75 1,205,493 +0.65(+6.44%)
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.