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 )

14.82 -0.25 (-1.66%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 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 (%)
Jan 31, 2018 5.260 5.260 4.970 5.050 41,771 -0.16(-3.07%)
Jan 30, 2018 5.230 5.330 5.210 11,833 -0.12(-2.25%)
Jan 29, 2018 5.390 5.390 5.200 5.330 15,717 -0.06(-1.11%)
Jan 26, 2018 5.400 5.400 5.290 5.390 24,827 +0.01(+0.19%)
Jan 25, 2018 5.400 5.480 5.260 5.380 36,720 +0.03(+0.56%)
Jan 24, 2018 5.450 5.582 5.280 5.350 77,885 -0.05(-0.93%)
Jan 23, 2018 5.100 5.410 5.080 5.400 48,721 +0.28(+5.47%)
Jan 22, 2018 5.010 5.200 5.010 5.120 264,034 +0.09(+1.79%)
Jan 19, 2018 5.030 5.090 4.980 5.030 54,439 +0.03(+0.60%)
Jan 18, 2018 5.010 5.030 4.920 5.000 65,652 -0.03(-0.60%)
Jan 17, 2018 4.990 5.040 4.850 5.030 18,365 +0.08(+1.62%)
Jan 16, 2018 5.070 5.070 4.860 4.950 33,076 -0.10(-1.98%)
Jan 12, 2018 5.050 5.050 5.050 0 +0.00(+0.00%)
Jan 11, 2018 5.050 5.130 4.990 5.050 14,424 +0.05(+1.00%)
Jan 10, 2018 4.950 5.000 47,023 -0.11(-2.15%)
Jan 09, 2018 5.070 5.130 5.050 5.110 4,782 +0.04(+0.79%)
Jan 08, 2018 5.050 5.200 5.045 5.070 19,104 -0.02(-0.39%)
Jan 05, 2018 5.040 5.090 5.000 5.090 17,740 +0.03(+0.59%)
Jan 04, 2018 5.040 5.090 5.030 5.060 19,377 +0.07(+1.40%)
Jan 03, 2018 4.970 5.110 4.890 4.990 26,699 +0.01(+0.20%)
Jan 02, 2018 4.930 4.980 4.908 4.980 18,493 +0.10(+2.05%)
Dec 29, 2017 4.880 4.880 4.880 0 -0.06(-1.21%)
Dec 28, 2017 4.770 4.950 4.750 4.940 29,275 +0.14(+2.92%)
Dec 27, 2017 4.850 4.860 4.780 4.800 24,662 -0.02(-0.41%)
Dec 26, 2017 4.900 4.900 4.800 4.820 21,197 -0.07(-1.43%)
Dec 22, 2017 4.900 4.900 4.840 4.890 10,357 -0.04(-0.81%)
Dec 21, 2017 4.870 4.950 4.840 4.930 18,836 +0.06(+1.23%)
Dec 20, 2017 4.850 4.940 4.820 4.870 12,145 +0.02(+0.41%)
Dec 19, 2017 4.890 5.000 4.840 4.850 19,897 -0.07(-1.42%)
Dec 18, 2017 4.980 4.980 4.910 4.920 13,726 -0.04(-0.81%)
Dec 15, 2017 4.890 4.990 4.840 4.960 33,862 +0.14(+2.90%)
Dec 14, 2017 4.990 5.060 4.780 4.820 24,453 -0.17(-3.41%)
Dec 13, 2017 5.000 5.040 4.961 4.990 27,132 +0.00(+0.00%)
Dec 12, 2017 5.030 5.030 4.917 4.990 16,784 -0.04(-0.80%)
Dec 11, 2017 5.040 5.140 4.976 5.030 31,218 +0.03(+0.60%)
Dec 08, 2017 5.040 5.040 4.920 5.000 7,776 -0.06(-1.19%)
Dec 07, 2017 5.050 5.080 5.000 5.060 22,150 -0.01(-0.20%)
Dec 06, 2017 5.050 5.130 4.940 5.070 27,644 +0.02(+0.40%)
Dec 05, 2017 4.840 5.120 4.840 5.050 30,155 +0.22(+4.55%)
Dec 04, 2017 4.810 4.810 4.770 4.830 30,691 -0.01(-0.21%)
Dec 01, 2017 4.760 4.960 4.760 4.840 30,796 +0.07(+1.47%)
Nov 30, 2017 4.730 4.910 4.300 4.770 3,015,569 +0.01(+0.21%)
Nov 29, 2017 4.820 4.820 4.720 4.760 3,422 -0.01(-0.21%)
Nov 28, 2017 4.780 4.939 4.630 4.770 23,485 +0.05(+1.06%)
Nov 27, 2017 4.830 4.830 4.660 4.720 11,460 -0.08(-1.67%)
Nov 24, 2017 4.840 4.840 4.690 4.800 7,294 +0.01(+0.21%)
Nov 22, 2017 4.800 4.940 4.780 4.790 17,796 -0.03(-0.62%)
Nov 21, 2017 4.830 4.930 4.730 4.820 30,897 -0.04(-0.82%)
Nov 20, 2017 4.770 4.900 4.770 4.860 17,591 +0.00(+0.00%)
Nov 17, 2017 4.800 4.880 4.650 4.860 21,799 +0.09(+1.89%)
Nov 16, 2017 4.750 4.970 4.720 4.770 209,084 +0.00(+0.00%)
Nov 15, 2017 4.616 4.800 4.578 4.770 40,570 +0.14(+3.02%)
Nov 14, 2017 4.730 4.860 4.610 4.630 13,752 -0.20(-4.14%)
Nov 13, 2017 4.850 4.850 4.700 4.830 18,603 -0.04(-0.82%)
Nov 10, 2017 4.860 4.970 4.730 4.870 21,255 -0.03(-0.61%)
Nov 09, 2017 4.810 4.930 4.770 4.900 52,859 +0.04(+0.82%)
Nov 08, 2017 4.830 4.955 4.800 4.860 49,698 +0.00(+0.00%)
Nov 07, 2017 4.820 4.970 4.680 4.860 30,009 -0.04(-0.82%)
Nov 06, 2017 4.800 4.960 4.740 4.900 29,585 +0.11(+2.30%)
Nov 03, 2017 4.320 4.850 4.270 4.790 92,035 +0.34(+7.64%)
Nov 02, 2017 4.450 4.480 4.400 4.450 9,498 -0.01(-0.22%)
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.