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 )

25.11 +1.26 (+5.28%)
Official Closing Price Updated: 7:00 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 16.44 16.58 15.56 15.66 771,445 -1.01(-6.06%)
Apr 29, 2024 16.11 16.71 16.05 16.67 426,550 +0.57(+3.54%)
Apr 26, 2024 15.80 16.46 15.65 16.10 570,133 +0.39(+2.48%)
Apr 25, 2024 16.25 16.26 15.37 15.71 630,736 -0.93(-5.59%)
Apr 24, 2024 16.62 16.86 16.32 16.64 653,111 +0.01(+0.06%)
Apr 23, 2024 15.48 16.73 15.48 16.63 928,391 +1.45(+9.55%)
Apr 22, 2024 14.95 15.21 14.52 15.18 474,220 +0.22(+1.47%)
Apr 19, 2024 14.68 15.10 14.60 14.96 585,958 +0.14(+0.94%)
Apr 18, 2024 15.07 15.28 14.79 14.82 421,788 -0.25(-1.66%)
Apr 17, 2024 15.33 15.34 14.77 15.07 621,305 -0.07(-0.46%)
Apr 16, 2024 15.14 15.34 14.89 15.14 607,628 -0.12(-0.79%)
Apr 15, 2024 15.92 16.12 15.21 15.26 694,931 -0.66(-4.15%)
Apr 12, 2024 16.56 16.75 15.74 15.92 543,134 -0.87(-5.18%)
Apr 11, 2024 16.58 16.82 16.38 16.79 375,910 +0.31(+1.88%)
Apr 10, 2024 16.10 16.84 15.87 16.48 499,935 -0.26(-1.55%)
Apr 09, 2024 16.63 16.80 16.11 16.74 496,949 +0.11(+0.66%)
Apr 08, 2024 16.88 17.07 16.52 16.63 438,745 -0.01(-0.06%)
Apr 05, 2024 16.71 17.16 16.53 16.64 399,535 -0.21(-1.25%)
Apr 04, 2024 17.32 18.48 16.74 16.85 1,329,924 -0.21(-1.23%)
Apr 03, 2024 16.64 17.19 16.63 17.06 663,631 +0.30(+1.79%)
Apr 02, 2024 17.00 17.11 16.17 16.76 626,039 -0.87(-4.93%)
Apr 01, 2024 17.74 18.00 17.24 17.63 725,713 +0.03(+0.17%)
Mar 28, 2024 17.31 17.52 17.51 17.60 1,380,539 +0.25(+1.44%)
Mar 27, 2024 16.22 17.36 16.10 17.35 1,037,932 +1.21(+7.50%)
Mar 26, 2024 16.09 16.50 15.86 16.14 531,577 +0.31(+1.96%)
Mar 25, 2024 15.68 16.18 15.63 15.83 450,880 +0.19(+1.21%)
Mar 22, 2024 15.89 15.97 15.42 15.64 372,530 -0.39(-2.43%)
Mar 21, 2024 15.20 16.20 15.20 16.03 841,778 +0.89(+5.88%)
Mar 20, 2024 15.42 15.51 14.83 15.14 744,934 -0.21(-1.37%)
Mar 19, 2024 15.09 15.54 15.09 15.35 465,379 -0.06(-0.39%)
Mar 18, 2024 15.16 15.59 14.57 15.41 943,844 +0.14(+0.92%)
Mar 15, 2024 15.24 15.85 15.18 15.27 1,628,277 +0.01(+0.07%)
Mar 14, 2024 17.76 17.76 15.06 15.26 2,033,983 -2.64(-14.75%)
Mar 13, 2024 17.43 19.10 17.41 17.90 2,105,226 +0.41(+2.34%)
Mar 12, 2024 17.35 17.70 16.93 17.49 696,351 +0.07(+0.40%)
Mar 11, 2024 17.01 17.81 17.00 17.42 629,857 +0.40(+2.35%)
Mar 08, 2024 17.60 17.95 16.71 17.02 562,954 -0.34(-1.96%)
Mar 07, 2024 17.65 17.91 17.03 17.36 499,437 -0.10(-0.57%)
Mar 06, 2024 17.01 17.51 16.36 17.46 800,476 +1.12(+6.85%)
Mar 05, 2024 16.73 16.77 15.73 16.34 1,053,711 -0.65(-3.83%)
Mar 04, 2024 17.70 17.71 16.75 16.99 850,531 -0.62(-3.52%)
Mar 01, 2024 17.45 18.72 17.20 17.61 1,889,795 +0.43(+2.50%)
Feb 29, 2024 17.54 18.05 16.83 17.18 1,276,258 +0.06(+0.35%)
Feb 28, 2024 16.81 17.68 16.67 17.12 863,566 +0.14(+0.82%)
Feb 27, 2024 17.31 17.54 16.88 16.98 788,217 -0.10(-0.59%)
Feb 26, 2024 16.95 17.80 16.65 17.08 970,833 +0.12(+0.71%)
Feb 23, 2024 16.88 17.28 16.63 16.96 932,138 +0.11(+0.65%)
Feb 22, 2024 17.07 18.09 16.51 16.85 1,662,781 +0.10(+0.60%)
Feb 21, 2024 16.72 16.95 16.11 16.75 998,539 -0.28(-1.64%)
Feb 20, 2024 17.25 17.49 16.66 17.03 1,478,127 -0.53(-3.02%)
Feb 16, 2024 17.38 18.00 16.92 17.56 1,736,782 +0.13(+0.75%)
Feb 15, 2024 17.40 18.12 17.01 17.43 2,405,327 +0.26(+1.51%)
Feb 14, 2024 15.02 17.19 14.81 17.17 3,500,010 +2.84(+19.82%)
Feb 13, 2024 13.21 15.01 12.88 14.33 5,016,267 +1.93(+15.56%)
Feb 12, 2024 12.06 12.68 12.00 12.40 1,751,161 +0.40(+3.33%)
Feb 09, 2024 11.90 12.12 11.84 12.00 862,415 +0.16(+1.35%)
Feb 08, 2024 11.36 11.95 11.35 11.84 716,197 +0.49(+4.32%)
Feb 07, 2024 11.36 11.51 11.04 11.35 721,831 +0.04(+0.35%)
Feb 06, 2024 10.96 11.36 10.80 11.31 720,719 +0.40(+3.67%)
Feb 05, 2024 11.07 11.07 10.75 10.91 496,805 -0.46(-4.05%)
Feb 02, 2024 11.16 11.40 10.87 11.37 717,346 +0.12(+1.07%)
Feb 01, 2024 11.31 11.38 10.85 11.25 816,196 +0.02(+0.18%)
Jan 31, 2024 11.59 11.93 11.21 11.23 618,361 -0.42(-3.61%)
Jan 30, 2024 11.95 12.06 11.56 11.65 728,372 -0.41(-3.40%)
Jan 29, 2024 11.82 12.14 11.70 12.06 942,522 +0.19(+1.60%)
Jan 26, 2024 11.97 12.06 11.52 11.87 697,170 +0.00(+0.00%)
Jan 25, 2024 12.01 12.10 11.59 11.87 655,493 +0.06(+0.51%)
Jan 24, 2024 12.62 12.64 11.73 11.81 702,128 -0.63(-5.06%)
Jan 23, 2024 12.55 12.89 12.32 12.44 815,220 +0.23(+1.88%)
Jan 22, 2024 12.14 12.73 11.84 12.21 1,034,294 +0.24(+2.01%)
Jan 19, 2024 12.30 12.40 11.78 11.97 1,071,585 -0.27(-2.21%)
Jan 18, 2024 12.21 12.32 11.87 12.24 574,001 -0.04(-0.33%)
Jan 17, 2024 12.00 12.63 11.89 12.28 913,042 -0.04(-0.32%)
Jan 16, 2024 13.06 13.13 12.13 12.32 1,042,603 -1.13(-8.40%)
Jan 12, 2024 13.96 14.20 13.34 13.45 734,028 -0.31(-2.25%)
Jan 11, 2024 13.66 14.33 12.47 13.76 1,889,491 -0.60(-4.18%)
Jan 10, 2024 14.00 14.45 13.60 14.36 656,803 +0.25(+1.77%)
Jan 09, 2024 14.16 14.23 13.31 14.11 672,183 -0.39(-2.69%)
Jan 08, 2024 14.41 14.90 14.22 14.50 600,823 +0.02(+0.14%)
Jan 05, 2024 14.48 15.23 14.44 14.48 569,736 -0.26(-1.76%)
Jan 04, 2024 14.73 15.14 14.59 14.74 560,725 -0.06(-0.41%)
Jan 03, 2024 14.93 15.06 14.48 14.80 721,616 -0.53(-3.46%)
Jan 02, 2024 15.43 16.07 15.17 15.33 897,458 -0.45(-2.85%)
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 12.07 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 10.86 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 8.792 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 8.630 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 5.910 707,780 -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 8.680 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%)
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.