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 )

25.12 +1.27 (+5.32%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 3, 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 (%)
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 8.680 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 +0.38(+4.82%)
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%)
Jan 03, 2023 12.06 12.40 10.07 10.10 1,324,333 -1.69(-14.33%)
Dec 30, 2022 11.40 11.86 11.15 11.79 358,416 +0.22(+1.90%)
Dec 29, 2022 10.97 11.61 10.88 11.57 530,985 +0.78(+7.23%)
Dec 28, 2022 10.79 10.87 10.33 10.79 596,528 -0.08(-0.74%)
Dec 27, 2022 11.61 11.68 10.86 10.87 352,318 -0.74(-6.37%)
Dec 23, 2022 11.25 11.64 11.22 11.61 337,134 +0.33(+2.93%)
Dec 22, 2022 11.13 11.32 10.62 11.28 709,859 +0.00(+0.00%)
Dec 21, 2022 10.99 11.84 10.88 11.28 782,435 +0.29(+2.64%)
Dec 20, 2022 11.00 11.72 10.88 10.99 741,516 -0.11(-0.99%)
Dec 19, 2022 11.62 11.85 11.00 11.10 512,584 -0.47(-4.06%)
Dec 16, 2022 11.29 11.63 11.14 11.57 1,056,474 +0.03(+0.26%)
Dec 15, 2022 11.89 11.98 11.15 11.54 723,136 -0.57(-4.71%)
Dec 14, 2022 11.77 12.31 11.77 12.11 525,330 +0.31(+2.63%)
Dec 13, 2022 12.50 12.75 11.40 11.80 789,953 -0.11(-0.92%)
Dec 12, 2022 11.33 12.03 11.08 11.91 455,455 +0.58(+5.12%)
Dec 09, 2022 12.04 12.13 11.17 11.33 789,323 -0.73(-6.05%)
Dec 08, 2022 11.41 12.20 11.32 12.06 903,254 +1.03(+9.34%)
Dec 07, 2022 11.22 11.55 10.92 11.03 830,124 -0.18(-1.61%)
Dec 06, 2022 12.06 12.16 11.11 11.21 1,220,611 -0.97(-7.96%)
Dec 05, 2022 12.93 13.78 12.16 12.18 747,290 -0.77(-5.95%)
Dec 02, 2022 12.59 13.59 12.59 12.95 2,120,387 +0.04(+0.31%)
Dec 01, 2022 12.00 13.18 11.87 12.91 4,114,528 +0.85(+7.05%)
Nov 30, 2022 10.16 12.14 10.10 12.06 11,277,033 +0.72(+6.35%)
Nov 29, 2022 12.03 12.23 11.33 11.34 283,023 -0.62(-5.18%)
Nov 28, 2022 13.05 13.20 11.90 11.96 214,462 -1.30(-9.80%)
Nov 25, 2022 12.92 13.33 12.92 13.26 96,980 +0.23(+1.77%)
Nov 23, 2022 12.10 13.04 12.01 13.03 336,182 +0.96(+7.95%)
Nov 22, 2022 12.07 12.19 11.78 12.07 197,853 +0.03(+0.25%)
Nov 21, 2022 12.73 12.81 11.85 12.04 365,525 -0.81(-6.30%)
Nov 18, 2022 13.26 13.26 12.74 12.85 239,315 -0.10(-0.77%)
Nov 17, 2022 12.52 13.14 12.21 12.95 471,795 -0.03(-0.23%)
Nov 16, 2022 13.45 13.49 12.82 12.98 318,822 -0.71(-5.19%)
Nov 15, 2022 13.86 14.27 13.52 13.69 471,527 +0.39(+2.93%)
Nov 14, 2022 13.39 13.70 12.99 13.30 379,205 -0.27(-1.99%)
Nov 11, 2022 13.62 14.44 13.48 13.57 577,295 +0.24(+1.80%)
Nov 10, 2022 12.50 13.35 12.36 13.33 506,949 +1.71(+14.72%)
Nov 09, 2022 11.89 12.26 11.50 11.62 297,232 -0.50(-4.13%)
Nov 08, 2022 12.15 12.65 11.71 12.12 243,354 -0.07(-0.57%)
Nov 07, 2022 12.78 12.80 12.02 12.19 288,363 -0.46(-3.64%)
Nov 04, 2022 13.10 13.17 12.08 12.65 420,466 -0.21(-1.63%)
Nov 03, 2022 11.49 12.94 11.33 12.86 329,890 +0.96(+8.07%)
Nov 02, 2022 12.01 11.90 387,402 -0.25(-2.06%)
Nov 01, 2022 13.19 13.19 12.02 12.15 629,662 -0.53(-4.18%)
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%)
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.