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 Technology (NQ: AZPN )

202.10 +0.73 (+0.36%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2024 198.31 199.00 196.25 196.87 226,871 -3.23(-1.61%)
Apr 29, 2024 199.24 201.10 198.19 200.10 158,495 +1.67(+0.84%)
Apr 26, 2024 198.90 200.48 197.43 198.43 92,381 +0.43(+0.22%)
Apr 25, 2024 194.03 198.12 191.88 198.00 190,203 +0.89(+0.45%)
Apr 24, 2024 197.62 198.99 196.09 197.11 97,499 -1.08(-0.54%)
Apr 23, 2024 196.11 202.30 196.11 198.19 136,813 +1.11(+0.56%)
Apr 22, 2024 199.58 200.17 196.85 197.08 178,991 -1.39(-0.70%)
Apr 19, 2024 196.69 198.64 195.95 198.47 116,396 +1.88(+0.96%)
Apr 18, 2024 197.90 200.50 195.05 196.59 171,443 -0.89(-0.45%)
Apr 17, 2024 201.12 202.56 197.43 197.48 143,483 -2.97(-1.48%)
Apr 16, 2024 199.87 203.17 198.39 200.45 157,756 -0.40(-0.20%)
Apr 15, 2024 211.94 213.24 200.48 200.85 189,634 -10.64(-5.03%)
Apr 12, 2024 211.27 213.46 210.75 211.49 209,938 -1.57(-0.74%)
Apr 11, 2024 211.24 213.91 208.15 213.06 131,224 +3.09(+1.47%)
Apr 10, 2024 209.28 210.93 207.86 209.97 147,411 -3.39(-1.59%)
Apr 09, 2024 213.04 214.24 212.07 213.36 139,157 +0.83(+0.39%)
Apr 08, 2024 216.00 216.04 211.98 212.53 223,637 -3.08(-1.43%)
Apr 05, 2024 214.10 215.90 213.60 215.61 158,128 +1.54(+0.72%)
Apr 04, 2024 219.30 222.41 213.39 214.07 264,607 -3.52(-1.62%)
Apr 03, 2024 210.56 218.00 210.56 217.59 244,335 +6.49(+3.07%)
Apr 02, 2024 212.38 213.76 209.67 211.10 199,461 -4.09(-1.90%)
Apr 01, 2024 214.94 215.35 210.89 215.19 219,082 +1.91(+0.90%)
Mar 28, 2024 207.91 214.22 207.91 213.28 203,347 +5.37(+2.58%)
Mar 27, 2024 202.49 208.12 202.23 207.91 158,388 +6.07(+3.01%)
Mar 26, 2024 202.49 202.91 198.58 201.84 170,412 +0.05(+0.02%)
Mar 25, 2024 199.85 203.05 199.76 201.79 155,844 +1.04(+0.52%)
Mar 22, 2024 201.41 203.10 199.66 200.75 172,180 -0.08(-0.04%)
Mar 21, 2024 200.72 205.29 200.30 200.83 105,327 +0.86(+0.43%)
Mar 20, 2024 199.70 203.40 199.34 199.97 177,975 +0.17(+0.09%)
Mar 19, 2024 196.16 200.62 195.88 199.80 231,293 +3.23(+1.64%)
Mar 18, 2024 195.77 198.08 194.50 196.57 211,244 +1.65(+0.85%)
Mar 15, 2024 199.73 199.73 194.66 194.92 325,869 -5.98(-2.98%)
Mar 14, 2024 201.61 202.33 198.12 200.90 244,912 +0.04(+0.02%)
Mar 13, 2024 199.96 202.83 199.90 200.86 197,247 +1.04(+0.52%)
Mar 12, 2024 204.48 205.83 199.11 199.82 212,834 -4.48(-2.19%)
Mar 11, 2024 206.06 208.44 203.85 204.30 210,600 -1.74(-0.84%)
Mar 08, 2024 211.51 211.82 205.85 206.04 217,999 -4.37(-2.08%)
Mar 07, 2024 196.45 210.57 196.45 210.41 324,398 +14.67(+7.49%)
Mar 06, 2024 194.54 195.86 192.98 195.74 184,413 +3.38(+1.76%)
Mar 05, 2024 194.70 194.70 191.88 192.36 140,691 -2.66(-1.36%)
Mar 04, 2024 200.00 200.85 194.42 195.02 192,109 -4.85(-2.43%)
Mar 01, 2024 195.00 200.00 194.78 199.87 246,091 +5.98(+3.08%)
Feb 29, 2024 193.12 195.17 191.29 193.89 446,658 +2.91(+1.52%)
Feb 28, 2024 187.41 191.31 187.41 190.98 222,030 +3.42(+1.82%)
Feb 27, 2024 187.01 188.20 185.80 187.56 226,387 +0.94(+0.50%)
Feb 26, 2024 183.71 186.62 182.68 186.62 199,520 +2.86(+1.56%)
Feb 23, 2024 180.11 183.92 179.79 183.76 209,390 +3.96(+2.20%)
Feb 22, 2024 178.89 181.00 178.25 179.80 195,991 +2.57(+1.45%)
Feb 21, 2024 174.22 177.35 172.96 177.23 247,912 +1.87(+1.07%)
Feb 20, 2024 182.75 183.55 174.72 175.36 292,406 -7.39(-4.04%)
Feb 16, 2024 179.91 183.39 179.91 182.75 353,934 +2.00(+1.11%)
Feb 15, 2024 182.00 183.94 179.58 180.75 228,964 +0.38(+0.21%)
Feb 14, 2024 184.44 184.44 178.75 180.37 338,759 -2.34(-1.28%)
Feb 13, 2024 183.80 186.72 181.15 182.71 369,884 -5.13(-2.73%)
Feb 12, 2024 187.23 191.22 186.47 187.84 201,211 +0.89(+0.48%)
Feb 09, 2024 189.81 190.53 186.21 186.95 287,306 -2.86(-1.51%)
Feb 08, 2024 192.80 193.94 189.35 189.81 181,269 -2.60(-1.35%)
Feb 07, 2024 187.52 196.16 183.50 192.41 281,100 -0.91(-0.47%)
Feb 06, 2024 192.53 193.81 190.57 193.32 272,326 +1.67(+0.87%)
Feb 05, 2024 193.70 193.70 190.59 191.65 182,959 -3.10(-1.59%)
Feb 02, 2024 194.92 195.99 193.12 194.75 151,477 -0.82(-0.42%)
Feb 01, 2024 193.00 196.26 193.00 195.57 153,293 +3.58(+1.86%)
Jan 31, 2024 201.33 201.33 191.79 191.99 186,743 -9.75(-4.83%)
Jan 30, 2024 202.48 202.93 200.01 201.74 123,863 -1.49(-0.73%)
Jan 29, 2024 200.79 203.97 200.15 203.23 185,173 +1.79(+0.89%)
Jan 26, 2024 202.35 204.72 200.26 201.44 97,474 -0.61(-0.30%)
Jan 25, 2024 206.39 210.00 201.87 202.05 117,117 -2.74(-1.34%)
Jan 24, 2024 205.72 207.25 204.41 204.79 120,211 +0.07(+0.03%)
Jan 23, 2024 207.57 209.10 203.64 204.72 140,150 -1.54(-0.75%)
Jan 22, 2024 205.15 207.22 203.43 206.26 157,414 +3.29(+1.62%)
Jan 19, 2024 199.89 203.83 198.42 202.97 262,550 +4.36(+2.20%)
Jan 18, 2024 198.33 199.85 196.49 198.61 201,491 +0.50(+0.25%)
Jan 17, 2024 195.84 198.80 195.52 198.11 187,592 -0.29(-0.15%)
Jan 16, 2024 198.56 200.15 197.03 198.40 148,651 -2.12(-1.06%)
Jan 12, 2024 200.67 201.40 199.16 200.52 142,924 +2.24(+1.13%)
Jan 11, 2024 201.50 204.33 197.88 198.28 183,543 -3.49(-1.73%)
Jan 10, 2024 202.99 204.93 201.51 201.77 133,163 -1.43(-0.70%)
Jan 09, 2024 206.33 208.69 202.91 203.20 152,782 -5.70(-2.73%)
Jan 08, 2024 208.86 210.18 207.40 208.90 177,002 +0.67(+0.32%)
Jan 05, 2024 208.12 211.94 207.73 208.23 94,814 -0.15(-0.07%)
Jan 04, 2024 208.00 212.10 206.39 208.38 146,043 +0.53(+0.25%)
Jan 03, 2024 214.47 215.83 207.81 207.85 145,951 -9.04(-4.17%)
Jan 02, 2024 215.83 218.28 214.44 216.89 171,770 -3.26(-1.48%)
Dec 29, 2023 220.62 223.16 219.88 220.15 108,727 -0.47(-0.21%)
Dec 28, 2023 220.57 221.98 220.00 220.62 75,887 -0.64(-0.29%)
Dec 27, 2023 221.00 222.49 219.98 221.26 83,976 -0.56(-0.25%)
Dec 26, 2023 219.55 222.12 217.93 221.82 77,054 +3.45(+1.58%)
Dec 22, 2023 217.00 219.42 215.64 218.37 126,905 +2.14(+0.99%)
Dec 21, 2023 212.68 216.37 212.68 216.23 126,737 +4.53(+2.14%)
Dec 20, 2023 215.19 218.91 211.02 211.70 144,461 -3.20(-1.49%)
Dec 19, 2023 216.05 216.47 213.07 214.90 170,896 -0.24(-0.11%)
Dec 18, 2023 209.22 215.32 208.24 215.14 179,889 +7.49(+3.61%)
Dec 15, 2023 207.04 209.54 206.72 207.65 360,586 +0.99(+0.48%)
Dec 14, 2023 204.11 209.52 203.54 206.66 247,251 +4.31(+2.13%)
Dec 13, 2023 198.49 202.58 196.41 202.35 147,960 +3.57(+1.80%)
Dec 12, 2023 199.98 200.00 197.61 198.78 164,353 -1.58(-0.79%)
Dec 11, 2023 198.58 200.78 196.24 200.36 162,160 +1.37(+0.69%)
Dec 08, 2023 194.21 200.07 194.21 198.99 154,997 +3.53(+1.81%)
Dec 07, 2023 194.82 196.98 193.45 195.46 141,540 +1.25(+0.64%)
Dec 06, 2023 195.29 197.90 193.91 194.21 129,566 -0.82(-0.42%)
Dec 05, 2023 201.33 201.33 194.11 195.03 164,089 -7.26(-3.59%)
Dec 04, 2023 196.44 203.81 194.30 202.29 233,155 +4.15(+2.09%)
Dec 01, 2023 191.27 198.71 191.02 198.14 239,814 +9.88(+5.25%)
Nov 30, 2023 186.49 189.82 185.82 188.26 818,882 +1.68(+0.90%)
Nov 29, 2023 184.99 187.77 184.79 186.58 169,905 +3.22(+1.76%)
Nov 28, 2023 183.53 185.62 182.90 183.36 158,226 -0.59(-0.32%)
Nov 27, 2023 184.87 186.65 183.33 183.95 185,807 -1.97(-1.06%)
Nov 24, 2023 184.69 188.03 184.69 185.92 86,846 +1.36(+0.74%)
Nov 22, 2023 185.97 187.00 184.42 184.56 140,987 +0.70(+0.38%)
Nov 21, 2023 185.28 188.04 183.64 183.86 142,220 -2.69(-1.44%)
Nov 20, 2023 183.82 189.15 183.82 186.55 206,025 +2.89(+1.57%)
Nov 17, 2023 183.90 185.03 180.82 183.66 220,983 +1.62(+0.89%)
Nov 16, 2023 180.66 183.18 180.58 182.04 261,450 +1.57(+0.87%)
Nov 15, 2023 176.47 182.37 176.47 180.47 299,602 +3.77(+2.13%)
Nov 14, 2023 171.32 177.00 171.32 176.70 220,503 +10.41(+6.26%)
Nov 13, 2023 165.77 167.11 162.99 166.29 183,999 -0.45(-0.27%)
Nov 10, 2023 163.04 167.16 162.26 166.74 179,440 +3.33(+2.04%)
Nov 09, 2023 167.60 170.41 162.98 163.41 235,625 -4.25(-2.53%)
Nov 08, 2023 175.46 177.77 167.52 167.66 209,620 -8.40(-4.77%)
Nov 07, 2023 166.90 177.61 166.90 176.06 238,220 +4.27(+2.49%)
Nov 06, 2023 174.72 175.54 170.00 171.79 202,879 -3.26(-1.86%)
Nov 03, 2023 172.49 177.15 172.44 175.05 246,657 +3.10(+1.80%)
Nov 02, 2023 174.98 176.56 171.53 171.95 226,164 -3.44(-1.96%)
Nov 01, 2023 178.34 178.53 174.08 175.39 168,946 -2.36(-1.33%)
Oct 31, 2023 178.71 179.63 176.53 177.75 154,748 -1.09(-0.61%)
Oct 30, 2023 180.43 181.64 178.84 178.84 158,621 +0.35(+0.20%)
Oct 27, 2023 179.46 180.22 177.56 178.49 166,534 -1.51(-0.84%)
Oct 26, 2023 177.19 180.28 176.06 180.00 156,481 +3.13(+1.77%)
Oct 25, 2023 178.01 180.16 176.40 176.87 82,594 -2.53(-1.41%)
Oct 24, 2023 179.00 181.74 178.62 179.40 136,873 +0.72(+0.40%)
Oct 23, 2023 180.29 182.28 178.56 178.68 169,836 -2.24(-1.24%)
Oct 20, 2023 186.68 186.79 179.51 180.92 216,124 -8.68(-4.58%)
Oct 19, 2023 192.21 193.32 188.88 189.60 181,704 -3.29(-1.71%)
Oct 18, 2023 196.55 197.00 192.58 192.89 109,291 -4.82(-2.44%)
Oct 17, 2023 197.78 200.79 197.50 197.71 236,565 -0.73(-0.37%)
Oct 16, 2023 200.21 202.16 198.13 198.44 165,403 -0.62(-0.31%)
Oct 13, 2023 200.74 201.27 197.87 199.06 108,543 -1.45(-0.72%)
Oct 12, 2023 205.83 206.74 199.34 200.51 122,842 -4.32(-2.11%)
Oct 11, 2023 203.06 205.17 203.00 204.83 140,244 +2.34(+1.16%)
Oct 10, 2023 202.11 203.40 200.47 202.49 145,642 +0.54(+0.27%)
Oct 09, 2023 201.75 203.30 200.78 201.95 100,775 -0.79(-0.39%)
Oct 06, 2023 199.81 204.18 199.81 202.74 113,305 +1.97(+0.98%)
Oct 05, 2023 200.81 201.80 199.51 200.77 105,841 -0.46(-0.23%)
Oct 04, 2023 199.59 201.79 198.65 201.23 137,101 +1.40(+0.70%)
Oct 03, 2023 202.11 204.36 199.51 199.83 121,137 -3.37(-1.66%)
Oct 02, 2023 205.02 205.94 202.78 203.20 107,762 -1.06(-0.52%)
Sep 29, 2023 206.01 206.93 203.67 204.26 147,846 -0.82(-0.40%)
Sep 28, 2023 201.19 207.60 201.00 205.08 177,160 +3.94(+1.96%)
Sep 27, 2023 199.01 202.25 198.95 201.14 163,314 +2.46(+1.24%)
Sep 26, 2023 200.64 203.01 198.21 198.68 137,096 -2.95(-1.46%)
Sep 25, 2023 198.45 201.70 200.41 201.63 132,742 +2.99(+1.51%)
Sep 22, 2023 198.93 200.82 198.30 198.64 164,816 -0.28(-0.14%)
Sep 21, 2023 205.27 205.50 198.92 198.92 161,464 -6.54(-3.18%)
Sep 20, 2023 203.30 207.04 202.40 205.46 177,490 +3.44(+1.70%)
Sep 19, 2023 199.04 202.29 198.22 202.02 221,601 +3.17(+1.59%)
Sep 18, 2023 197.98 200.49 197.30 198.85 197,092 +1.62(+0.82%)
Sep 15, 2023 200.19 200.53 195.92 197.23 629,715 -2.56(-1.28%)
Sep 14, 2023 198.67 200.18 196.62 199.79 207,334 +1.42(+0.72%)
Sep 13, 2023 197.48 199.32 196.19 198.37 228,643 +1.50(+0.76%)
Sep 12, 2023 196.25 197.90 195.72 196.87 201,462 +0.92(+0.47%)
Sep 11, 2023 194.53 196.75 194.05 195.95 229,136 +0.87(+0.45%)
Sep 08, 2023 193.55 196.38 193.27 195.08 265,777 +1.78(+0.92%)
Sep 07, 2023 188.71 193.54 187.31 193.30 212,939 +4.65(+2.46%)
Sep 06, 2023 191.32 192.17 188.53 188.65 194,113 -2.31(-1.21%)
Sep 05, 2023 192.57 192.57 188.36 190.96 257,443 -3.20(-1.65%)
Sep 01, 2023 195.15 196.25 193.75 194.16 165,461 +0.16(+0.08%)
Aug 31, 2023 195.00 196.63 193.75 194.00 248,918 -1.54(-0.79%)
Aug 30, 2023 193.89 196.61 193.59 195.54 184,854 +1.54(+0.79%)
Aug 29, 2023 195.25 197.35 193.44 194.00 162,272 -1.13(-0.58%)
Aug 28, 2023 193.43 196.88 193.24 195.13 172,110 +2.01(+1.04%)
Aug 25, 2023 192.02 194.19 192.02 193.12 157,788 +1.10(+0.57%)
Aug 24, 2023 195.08 195.57 191.83 192.02 160,198 -2.48(-1.28%)
Aug 23, 2023 194.51 196.27 193.48 194.50 116,949 +0.70(+0.36%)
Aug 22, 2023 193.66 194.93 192.17 193.80 161,772 +0.48(+0.25%)
Aug 21, 2023 192.00 194.30 190.51 193.32 171,422 +1.49(+0.78%)
Aug 18, 2023 189.49 193.26 188.67 191.83 303,936 +1.28(+0.67%)
Aug 17, 2023 194.19 196.44 190.54 190.55 257,199 -3.95(-2.03%)
Aug 16, 2023 191.96 195.81 191.70 194.50 162,658 +2.06(+1.07%)
Aug 15, 2023 191.10 193.53 190.25 192.44 177,190 +0.84(+0.44%)
Aug 14, 2023 189.56 191.70 188.18 191.60 146,420 +1.84(+0.97%)
Aug 11, 2023 189.36 190.63 187.53 189.76 102,810 +0.35(+0.18%)
Aug 10, 2023 188.82 191.18 188.17 189.41 215,795 +1.41(+0.75%)
Aug 09, 2023 184.63 188.54 183.45 188.00 206,058 +2.93(+1.58%)
Aug 08, 2023 187.25 187.37 183.86 185.07 164,869 -3.73(-1.98%)
Aug 07, 2023 188.92 190.75 187.70 188.80 155,025 +0.39(+0.21%)
Aug 04, 2023 196.57 196.94 187.81 188.41 219,371 -8.30(-4.22%)
Aug 03, 2023 197.94 200.61 193.72 196.71 236,122 -1.51(-0.76%)
Aug 02, 2023 193.16 224.77 193.16 198.22 536,799 +17.51(+9.69%)
Aug 01, 2023 178.22 181.29 176.96 180.71 242,124 +2.21(+1.24%)
Jul 31, 2023 176.21 178.90 176.21 178.50 259,033 +2.34(+1.33%)
Jul 28, 2023 173.80 176.77 172.33 176.16 263,235 +3.15(+1.82%)
Jul 27, 2023 173.75 175.33 172.73 173.01 194,925 -0.22(-0.13%)
Jul 26, 2023 170.63 174.01 170.31 173.23 189,860 -0.82(-0.47%)
Jul 25, 2023 172.97 174.65 172.97 174.05 154,933 +0.84(+0.48%)
Jul 24, 2023 172.33 174.35 171.59 173.21 119,753 +1.14(+0.66%)
Jul 21, 2023 172.75 174.52 169.59 172.07 227,511 -3.26(-1.86%)
Jul 20, 2023 179.17 179.60 175.09 175.33 230,931 -3.31(-1.85%)
Jul 19, 2023 177.11 178.70 176.81 178.64 152,960 +1.93(+1.09%)
Jul 18, 2023 177.00 177.34 175.64 176.71 195,106 -0.41(-0.23%)
Jul 17, 2023 177.47 178.11 175.79 177.12 162,364 -0.35(-0.20%)
Jul 14, 2023 178.30 178.75 176.91 177.47 227,149 -0.48(-0.27%)
Jul 13, 2023 181.01 181.40 177.73 177.95 260,079 -2.84(-1.57%)
Jul 12, 2023 178.06 181.51 176.43 180.79 209,211 +5.56(+3.17%)
Jul 11, 2023 172.45 175.77 171.95 175.23 244,509 +2.84(+1.65%)
Jul 10, 2023 169.11 174.44 169.11 172.39 231,209 +3.25(+1.92%)
Jul 07, 2023 166.91 170.21 166.66 169.14 187,304 +2.26(+1.35%)
Jul 06, 2023 166.35 167.07 165.28 166.88 166,397 -1.12(-0.67%)
Jul 05, 2023 166.28 168.40 165.74 168.00 202,414 +1.19(+0.71%)
Jul 03, 2023 167.09 168.27 165.71 166.81 95,065 -0.80(-0.48%)
Jun 30, 2023 166.20 167.77 165.39 167.61 235,401 +2.49(+1.51%)
Jun 29, 2023 163.80 165.37 163.16 165.12 190,323 +1.40(+0.86%)
Jun 28, 2023 164.65 165.97 163.41 163.72 237,921 -1.18(-0.72%)
Jun 27, 2023 162.58 164.92 161.32 164.90 680,918 +2.79(+1.72%)
Jun 26, 2023 163.17 164.73 161.38 162.11 182,514 -0.49(-0.30%)
Jun 23, 2023 163.56 164.64 161.98 162.60 867,494 -1.94(-1.18%)
Jun 22, 2023 164.94 165.62 163.87 164.54 205,027 -1.14(-0.69%)
Jun 21, 2023 165.11 167.04 164.87 165.68 243,297 -0.67(-0.40%)
Jun 20, 2023 166.43 167.96 164.19 166.35 211,838 -0.98(-0.59%)
Jun 16, 2023 168.21 168.30 165.08 167.33 488,136 +0.52(+0.31%)
Jun 15, 2023 163.62 167.13 163.62 166.81 245,340 -4.84(-2.82%)
May 08, 2023 172.18 173.28 170.84 171.65 186,935 -0.92(-0.53%)
May 05, 2023 169.50 177.48 169.50 172.57 220,026 +8.51(+5.19%)
May 04, 2023 173.05 178.22 162.02 164.06 241,212 -15.22(-8.49%)
May 03, 2023 173.13 180.61 172.83 179.28 261,407 +6.40(+3.70%)
May 02, 2023 175.51 176.28 170.06 172.88 283,523 -3.60(-2.04%)
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.