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 )

15.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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, 2019 4.000 4.120 3.970 4.090 74,650 +0.08(+2.00%)
Apr 29, 2019 3.760 4.140 3.716 4.010 27,176 +0.26(+6.93%)
Apr 26, 2019 3.650 3.750 3.588 3.750 41,200 +0.13(+3.59%)
Apr 25, 2019 3.260 3.740 3.250 3.620 173,900 +0.46(+14.56%)
Apr 24, 2019 3.150 3.230 3.130 3.160 4,919 -0.02(-0.63%)
Apr 23, 2019 3.240 3.320 3.130 3.180 10,190 -0.03(-0.93%)
Apr 22, 2019 3.260 3.260 3.030 3.210 111,833 -0.03(-0.93%)
Apr 18, 2019 3.140 3.250 3.123 3.240 42,800 +0.11(+3.51%)
Apr 17, 2019 2.980 3.150 2.980 3.130 15,606 +0.19(+6.46%)
Apr 16, 2019 2.960 3.000 2.920 2.940 61,083 -0.03(-1.01%)
Apr 15, 2019 2.920 3.000 2.920 2.970 8,220 +0.02(+0.68%)
Apr 12, 2019 2.950 3.000 2.930 2.950 32,400 -0.02(-0.67%)
Apr 11, 2019 2.970 3.000 2.930 2.970 25,779 +0.04(+1.37%)
Apr 10, 2019 2.860 3.000 2.860 2.930 19,257 +0.06(+2.09%)
Apr 09, 2019 2.920 2.920 2.800 2.870 16,100 -0.05(-1.71%)
Apr 08, 2019 2.840 2.930 2.790 2.920 25,328 +0.11(+3.91%)
Apr 05, 2019 2.550 2.840 2.507 2.810 170,300 +0.31(+12.40%)
Apr 04, 2019 2.470 2.541 2.450 2.500 14,958 +0.00(+0.00%)
Apr 03, 2019 2.500 2.560 2.420 2.500 36,608 -0.01(-0.40%)
Apr 02, 2019 2.500 2.540 2.480 2.510 24,025 +0.01(+0.40%)
Apr 01, 2019 2.540 2.610 2.500 2.500 76,667 -0.05(-1.96%)
Mar 29, 2019 2.590 2.680 2.470 2.550 32,100 -0.01(-0.39%)
Mar 28, 2019 2.650 2.720 2.520 2.560 9,941 -0.04(-1.73%)
Mar 27, 2019 2.690 2.770 2.580 2.605 46,075 -0.08(-2.80%)
Mar 26, 2019 2.750 2.765 2.660 2.680 39,339 -0.04(-1.47%)
Mar 25, 2019 2.810 2.838 2.650 2.720 29,643 -0.14(-4.90%)
Mar 22, 2019 2.950 3.010 2.830 2.860 22,200 -0.10(-3.38%)
Mar 21, 2019 3.020 3.070 2.950 2.960 114,009 -0.07(-2.31%)
Mar 20, 2019 3.030 3.050 2.950 3.030 16,520 +0.00(+0.00%)
Mar 19, 2019 3.150 3.164 3.030 3.030 9,415 -0.09(-2.88%)
Mar 18, 2019 3.140 3.150 3.020 3.120 36,678 +0.00(+0.00%)
Mar 15, 2019 3.090 3.150 3.010 3.120 73,600 +0.02(+0.65%)
Mar 14, 2019 3.070 3.120 2.970 3.100 26,441 +0.00(+0.00%)
Mar 13, 2019 3.790 3.790 2.990 3.100 329,978 +0.12(+4.03%)
Mar 12, 2019 3.150 3.180 2.980 2.980 38,059 -0.16(-5.10%)
Mar 11, 2019 3.110 3.220 3.070 3.140 9,853 -0.01(-0.32%)
Mar 08, 2019 3.210 3.210 3.093 3.150 14,000 -0.06(-1.87%)
Mar 07, 2019 3.270 3.288 3.210 3.210 41,009 -0.09(-2.73%)
Mar 06, 2019 3.290 3.340 3.270 3.300 13,575 +0.00(+0.00%)
Mar 05, 2019 3.290 3.480 3.250 3.300 19,120 -0.02(-0.60%)
Mar 04, 2019 3.560 3.560 3.300 3.320 51,017 -0.20(-5.68%)
Mar 01, 2019 3.490 3.580 3.370 3.520 91,200 +0.06(+1.73%)
Feb 28, 2019 3.620 3.685 3.460 3.460 19,369 -0.17(-4.68%)
Feb 27, 2019 3.700 3.782 3.630 3.630 26,689 -0.09(-2.42%)
Feb 26, 2019 3.690 3.760 3.639 3.720 88,619 +0.01(+0.27%)
Feb 25, 2019 3.640 3.740 3.580 3.710 66,389 +0.08(+2.20%)
Feb 22, 2019 3.200 3.670 3.060 3.630 329,100 +0.03(+0.83%)
Feb 21, 2019 3.560 3.650 3.500 3.600 78,396 +0.06(+1.69%)
Feb 20, 2019 3.500 3.570 3.465 3.540 43,338 +0.02(+0.57%)
Feb 19, 2019 3.520 3.530 3.370 3.520 59,467 +0.00(+0.00%)
Feb 15, 2019 3.300 3.550 3.280 3.520 49,100 +0.19(+5.71%)
Feb 14, 2019 3.330 3.390 3.215 3.330 44,436 +0.03(+0.91%)
Feb 13, 2019 3.390 3.470 3.230 3.300 13,785 -0.08(-2.37%)
Feb 12, 2019 3.300 3.400 3.260 3.380 34,383 +0.08(+2.42%)
Feb 11, 2019 3.210 3.340 3.082 3.300 40,404 +0.05(+1.54%)
Feb 08, 2019 3.320 3.360 3.230 3.250 47,000 -0.04(-1.22%)
Feb 07, 2019 3.330 3.390 3.240 3.290 30,156 -0.01(-0.30%)
Feb 06, 2019 2.880 3.370 2.880 3.300 37,371 +0.51(+18.28%)
Feb 05, 2019 2.790 2.800 2.710 2.790 477,954 +0.12(+4.49%)
Feb 04, 2019 2.750 2.840 2.670 2.670 101,441 -0.07(-2.55%)
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.