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 )

16.10 +0.39 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 29, 2017 4.230 4.430 4.120 4.350 321,289 +0.15(+3.57%)
Sep 28, 2017 4.190 4.220 4.170 4.200 20,307 +0.01(+0.24%)
Sep 27, 2017 4.130 4.220 4.060 4.190 10,497 +0.08(+1.95%)
Sep 26, 2017 4.200 4.200 4.070 4.110 30,123 -0.08(-1.91%)
Sep 25, 2017 4.030 4.200 4.030 4.190 26,012 +0.13(+3.20%)
Sep 22, 2017 4.190 4.200 4.050 4.060 10,083 -0.05(-1.22%)
Sep 21, 2017 4.190 4.200 4.110 4.110 8,263 -0.05(-1.20%)
Sep 20, 2017 4.180 4.230 4.160 4.160 10,098 -0.02(-0.48%)
Sep 19, 2017 4.160 4.230 4.145 4.180 17,488 +0.06(+1.46%)
Sep 18, 2017 4.060 4.150 4.039 4.120 34,001 +0.06(+1.48%)
Sep 15, 2017 4.180 4.200 4.040 4.060 82,637 -0.15(-3.56%)
Sep 14, 2017 4.190 4.258 4.178 4.210 33,495 +0.02(+0.48%)
Sep 13, 2017 4.210 4.250 4.090 4.190 32,076 +0.02(+0.48%)
Sep 12, 2017 4.190 4.280 4.140 4.170 46,418 -0.03(-0.71%)
Sep 11, 2017 4.200 4.260 4.190 4.200 112,756 +0.02(+0.48%)
Sep 08, 2017 4.220 4.250 4.160 4.180 240,404 -0.01(-0.24%)
Sep 07, 2017 4.200 4.250 4.185 4.190 30,205 +0.00(+0.00%)
Sep 06, 2017 4.120 4.220 4.020 4.190 218,202 +0.06(+1.45%)
Sep 05, 2017 4.100 4.200 4.010 4.130 59,983 -0.04(-0.96%)
Sep 01, 2017 4.120 4.264 4.100 4.170 38,957 +0.08(+1.96%)
Aug 31, 2017 4.080 4.200 3.990 4.090 36,706 +0.03(+0.74%)
Aug 30, 2017 4.100 4.170 4.050 4.060 24,633 -0.04(-0.98%)
Aug 29, 2017 4.160 4.330 4.100 4.100 6,833 -0.10(-2.38%)
Aug 28, 2017 4.250 4.260 4.100 4.200 12,175 +0.04(+0.96%)
Aug 25, 2017 4.270 4.460 4.060 4.160 88,739 -0.06(-1.42%)
Aug 24, 2017 4.200 4.310 4.162 4.220 36,953 +0.01(+0.24%)
Aug 23, 2017 4.210 4.300 4.140 4.210 20,625 +0.03(+0.72%)
Aug 22, 2017 4.210 4.324 4.170 4.180 6,293 -0.05(-1.18%)
Aug 21, 2017 4.400 4.400 4.110 4.230 8,729 -0.02(-0.47%)
Aug 18, 2017 4.280 4.355 4.170 4.250 33,093 -0.02(-0.47%)
Aug 17, 2017 4.325 4.430 4.210 4.270 12,101 -0.11(-2.51%)
Aug 16, 2017 4.570 4.590 4.280 4.380 77,840 -0.20(-4.37%)
Aug 15, 2017 4.586 4.630 4.520 4.580 19,053 -0.05(-1.08%)
Aug 14, 2017 4.750 4.780 4.540 4.630 12,323 -0.12(-2.53%)
Aug 11, 2017 4.645 4.750 4.625 4.750 8,849 +0.15(+3.26%)
Aug 10, 2017 4.690 4.690 4.570 4.600 97,425 -0.05(-1.08%)
Aug 09, 2017 4.730 4.735 4.610 4.650 42,273 -0.10(-2.11%)
Aug 08, 2017 4.783 4.850 4.700 4.750 38,556 -0.07(-1.45%)
Aug 07, 2017 4.900 4.900 4.790 4.820 36,604 -0.02(-0.41%)
Aug 04, 2017 4.640 4.840 4.600 4.840 36,666 +0.23(+4.99%)
Aug 03, 2017 4.630 4.690 4.490 4.610 66,781 +0.05(+1.10%)
Aug 02, 2017 4.595 4.600 4.500 4.560 23,584 -0.04(-0.87%)
Aug 01, 2017 4.578 4.670 4.534 4.600 39,579 -0.01(-0.22%)
Jul 31, 2017 4.630 4.650 4.477 4.610 7,576 -0.01(-0.22%)
Jul 28, 2017 4.560 4.730 4.550 4.620 17,510 +0.12(+2.67%)
Jul 27, 2017 4.430 4.500 4.300 4.500 50,876 +0.08(+1.81%)
Jul 26, 2017 4.460 4.515 4.390 4.420 7,411 -0.03(-0.67%)
Jul 25, 2017 4.380 4.620 4.380 4.450 29,650 +0.03(+0.68%)
Jul 24, 2017 4.620 4.690 4.420 4.420 18,956 -0.20(-4.33%)
Jul 21, 2017 4.470 4.690 4.430 4.620 41,571 +0.14(+3.12%)
Jul 20, 2017 4.530 4.560 4.340 4.480 50,715 -0.05(-1.10%)
Jul 19, 2017 4.560 4.650 4.530 4.530 16,259 -0.06(-1.31%)
Jul 18, 2017 4.580 4.603 4.510 4.590 17,056 +0.00(+0.00%)
Jul 17, 2017 4.500 4.640 4.450 4.590 13,600 +0.08(+1.77%)
Jul 14, 2017 4.570 4.600 4.410 4.510 47,732 -0.06(-1.31%)
Jul 13, 2017 4.460 4.600 4.440 4.570 8,430 +0.11(+2.47%)
Jul 12, 2017 4.480 4.550 4.450 4.460 20,307 +0.00(+0.00%)
Jul 11, 2017 4.510 4.590 4.290 4.460 32,787 -0.03(-0.67%)
Jul 10, 2017 4.460 4.580 4.340 4.490 34,159 +0.04(+0.90%)
Jul 07, 2017 4.390 4.480 4.280 4.450 7,038 +0.06(+1.37%)
Jul 06, 2017 4.630 4.630 4.350 4.390 9,121 -0.25(-5.39%)
Jul 05, 2017 4.370 4.730 4.310 4.640 85,239 +0.23(+5.22%)
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.