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 )

26.63 +0.36 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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, 2020 6.700 6.700 6.080 6.350 217,100 -0.27(-4.08%)
Jul 30, 2020 6.210 6.760 6.100 6.620 153,307 +0.33(+5.25%)
Jul 29, 2020 6.090 6.390 5.960 6.290 107,769 +0.17(+2.78%)
Jul 28, 2020 6.120 6.250 6.060 6.120 63,820 -0.03(-0.49%)
Jul 27, 2020 6.200 6.290 6.070 6.150 52,291 -0.06(-0.97%)
Jul 24, 2020 6.280 6.370 6.160 6.210 57,500 -0.12(-1.90%)
Jul 23, 2020 6.590 6.620 6.270 6.330 39,699 -0.20(-3.06%)
Jul 22, 2020 6.520 6.580 6.431 6.530 43,420 +0.01(+0.15%)
Jul 21, 2020 6.390 6.590 6.350 6.520 115,637 +0.20(+3.16%)
Jul 20, 2020 6.500 6.530 6.300 6.320 55,077 -0.19(-2.92%)
Jul 17, 2020 6.260 6.715 6.260 6.510 166,700 +0.24(+3.83%)
Jul 16, 2020 6.050 6.400 6.040 6.270 119,237 +0.06(+0.97%)
Jul 15, 2020 6.100 6.290 5.880 6.210 162,892 +0.26(+4.37%)
Jul 14, 2020 5.930 6.070 5.830 5.950 138,172 +0.02(+0.34%)
Jul 13, 2020 6.090 6.130 5.900 5.930 65,954 -0.11(-1.82%)
Jul 10, 2020 5.940 6.100 5.905 6.040 65,300 +0.00(+0.00%)
Jul 09, 2020 6.070 6.130 5.780 6.040 119,106 -0.05(-0.82%)
Jul 08, 2020 6.210 6.240 5.910 6.090 127,286 -0.16(-2.56%)
Jul 07, 2020 6.520 6.610 6.240 6.250 105,437 -0.34(-5.16%)
Jul 06, 2020 6.500 6.720 6.410 6.590 138,961 +0.25(+3.94%)
Jul 02, 2020 6.590 6.590 6.220 6.340 108,100 -0.08(-1.25%)
Jul 01, 2020 6.570 6.910 6.360 6.420 96,452 -0.16(-2.43%)
Jun 30, 2020 6.450 6.630 6.400 6.580 119,031 +0.03(+0.46%)
Jun 29, 2020 6.550 6.810 6.360 6.550 97,304 +0.07(+1.08%)
Jun 26, 2020 7.100 7.205 6.330 6.480 2,305,200 -0.63(-8.86%)
Jun 25, 2020 7.410 7.590 6.855 7.110 190,272 -0.30(-4.05%)
Jun 24, 2020 6.890 7.490 6.710 7.410 191,131 +0.52(+7.55%)
Jun 23, 2020 7.180 7.370 6.810 6.890 148,316 -0.13(-1.85%)
Jun 22, 2020 6.750 7.165 6.600 7.020 90,266 +0.35(+5.25%)
Jun 19, 2020 6.800 6.990 6.670 6.670 107,600 -0.12(-1.77%)
Jun 18, 2020 7.000 7.090 6.740 6.790 87,773 -0.28(-3.96%)
Jun 17, 2020 7.350 7.500 7.020 7.070 65,024 -0.29(-3.94%)
Jun 16, 2020 7.690 8.000 7.330 7.360 98,349 +0.09(+1.24%)
Jun 15, 2020 6.880 7.470 6.800 7.270 150,035 +0.46(+6.75%)
Jun 12, 2020 6.830 7.560 6.630 6.810 161,000 +0.10(+1.49%)
Jun 11, 2020 7.110 7.195 6.580 6.710 101,177 -0.75(-10.05%)
Jun 10, 2020 7.620 7.620 7.150 7.460 128,267 -0.23(-2.99%)
Jun 09, 2020 7.890 8.060 7.550 7.690 95,008 -0.26(-3.27%)
Jun 08, 2020 7.210 8.655 7.210 7.950 321,777 +0.96(+13.73%)
Jun 05, 2020 6.620 7.460 6.620 6.990 118,500 +0.39(+5.91%)
Jun 04, 2020 6.400 6.710 6.260 6.600 125,850 +0.15(+2.33%)
Jun 03, 2020 6.360 6.750 6.320 6.450 136,575 +0.08(+1.26%)
Jun 02, 2020 6.330 6.635 6.260 6.370 92,967 +0.07(+1.11%)
Jun 01, 2020 6.210 6.770 6.210 6.300 86,667 +0.10(+1.61%)
May 29, 2020 6.210 6.550 6.110 6.200 150,900 -0.18(-2.82%)
May 28, 2020 6.750 6.750 6.280 6.380 124,086 -0.37(-5.48%)
May 27, 2020 6.370 6.850 6.180 6.750 116,715 +0.44(+6.97%)
May 26, 2020 6.060 6.500 6.060 6.310 145,193 +0.45(+7.68%)
May 22, 2020 5.950 6.070 5.780 5.860 131,500 -0.10(-1.68%)
May 21, 2020 6.180 6.265 5.910 5.960 91,223 -0.25(-4.03%)
May 20, 2020 6.470 6.688 6.150 6.210 77,829 -0.25(-3.87%)
May 19, 2020 6.270 6.690 6.270 6.460 58,202 +0.18(+2.87%)
May 18, 2020 6.260 6.690 6.190 6.280 115,942 +0.39(+6.62%)
May 15, 2020 5.750 6.340 5.750 5.890 133,800 -0.03(-0.51%)
May 14, 2020 5.760 6.160 5.750 5.920 67,277 -0.05(-0.84%)
May 13, 2020 6.560 6.740 5.870 5.970 78,323 -0.59(-8.99%)
May 12, 2020 6.620 6.725 6.420 6.560 74,578 -0.03(-0.46%)
May 11, 2020 6.770 6.850 6.500 6.590 70,287 -0.10(-1.49%)
May 08, 2020 5.990 6.700 5.990 6.690 81,100 +0.82(+13.97%)
May 07, 2020 6.380 6.635 5.780 5.870 94,896 -0.49(-7.70%)
May 06, 2020 6.710 6.755 6.320 6.360 66,955 -0.40(-5.92%)
May 05, 2020 6.920 7.180 6.710 6.760 72,223 -0.16(-2.31%)
May 04, 2020 6.200 7.010 5.800 6.920 123,904 +0.85(+14.00%)
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.