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 (%)
Oct 30, 2020 12.37 12.50 10.50 11.30 444,300 +0.03(+0.27%)
Oct 29, 2020 10.50 11.35 10.50 11.27 156,039 +0.69(+6.52%)
Oct 28, 2020 11.52 11.68 10.55 10.58 129,634 -1.17(-9.96%)
Oct 27, 2020 12.04 12.22 11.70 11.75 56,527 -0.23(-1.92%)
Oct 26, 2020 12.51 12.51 11.92 11.98 81,653 -0.66(-5.22%)
Oct 23, 2020 12.54 12.68 12.26 12.64 46,800 +0.19(+1.53%)
Oct 22, 2020 11.76 12.67 11.28 12.45 161,920 +0.73(+6.23%)
Oct 21, 2020 12.17 12.35 11.72 11.72 94,383 -0.45(-3.70%)
Oct 20, 2020 11.85 12.60 11.85 12.17 79,769 +0.42(+3.57%)
Oct 19, 2020 12.25 12.27 11.70 11.75 116,442 -0.15(-1.26%)
Oct 16, 2020 12.17 12.24 11.56 11.90 170,700 -0.44(-3.57%)
Oct 15, 2020 10.94 12.75 10.81 12.34 271,301 +1.32(+11.98%)
Oct 14, 2020 10.76 11.09 10.76 11.02 90,243 +0.48(+4.55%)
Oct 13, 2020 10.36 10.85 10.28 10.54 57,755 +0.01(+0.09%)
Oct 12, 2020 11.31 11.39 10.17 10.53 123,875 -0.68(-6.07%)
Oct 09, 2020 11.35 11.35 11.11 11.21 111,900 +0.16(+1.45%)
Oct 08, 2020 11.25 11.36 10.80 11.05 86,064 -0.12(-1.07%)
Oct 07, 2020 10.87 11.28 10.66 11.17 119,847 +0.33(+3.04%)
Oct 06, 2020 11.50 11.50 10.61 10.84 149,309 -0.57(-5.00%)
Oct 05, 2020 11.14 11.48 10.97 11.41 238,518 +0.38(+3.45%)
Oct 02, 2020 10.75 11.50 10.56 11.03 344,100 -0.54(-4.67%)
Oct 01, 2020 10.99 14.63 10.62 11.57 3,736,023 +0.62(+5.66%)
Sep 30, 2020 11.00 11.10 10.40 10.95 191,733 -0.04(-0.36%)
Sep 29, 2020 10.74 11.03 10.60 10.99 101,980 +0.26(+2.42%)
Sep 28, 2020 10.50 11.20 10.45 10.73 110,081 +0.33(+3.17%)
Sep 25, 2020 9.760 10.40 9.715 10.40 122,500 +0.65(+6.67%)
Sep 24, 2020 9.580 9.750 9.240 9.750 143,771 +0.22(+2.31%)
Sep 23, 2020 10.32 10.37 9.425 9.530 148,052 -0.88(-8.45%)
Sep 22, 2020 10.41 10.47 9.810 10.41 166,039 +0.07(+0.68%)
Sep 21, 2020 10.55 10.65 9.880 10.34 282,819 -0.42(-3.90%)
Sep 18, 2020 11.09 11.09 10.52 10.76 375,600 -0.23(-2.09%)
Sep 17, 2020 10.90 11.28 10.80 10.99 163,594 -0.05(-0.45%)
Sep 16, 2020 9.860 11.18 9.730 11.04 283,636 +1.18(+11.97%)
Sep 15, 2020 9.780 10.09 9.700 9.860 139,999 -0.02(-0.20%)
Sep 14, 2020 9.200 10.00 9.120 9.880 211,477 +0.74(+8.10%)
Sep 11, 2020 9.090 9.150 8.970 9.140 109,200 +0.06(+0.66%)
Sep 10, 2020 8.940 9.180 8.740 9.080 121,840 +0.14(+1.57%)
Sep 09, 2020 8.800 9.280 8.675 8.940 171,805 +0.47(+5.55%)
Sep 08, 2020 8.230 8.660 8.070 8.470 75,755 +0.24(+2.92%)
Sep 04, 2020 8.820 8.840 8.210 8.230 47,600 -0.42(-4.86%)
Sep 03, 2020 8.700 8.910 8.220 8.650 115,674 +0.00(+0.00%)
Sep 02, 2020 8.510 8.730 8.360 8.650 54,942 +0.11(+1.29%)
Sep 01, 2020 8.410 8.620 8.250 8.540 34,451 +0.04(+0.47%)
Aug 31, 2020 8.920 9.130 8.170 8.500 195,671 -0.42(-4.71%)
Aug 28, 2020 8.650 9.090 8.570 8.920 78,700 +0.32(+3.72%)
Aug 27, 2020 8.610 8.678 8.360 8.600 62,805 +0.07(+0.82%)
Aug 26, 2020 8.580 8.670 8.380 8.530 46,039 -0.04(-0.47%)
Aug 25, 2020 8.460 8.650 8.265 8.570 78,177 +0.18(+2.15%)
Aug 24, 2020 8.500 8.500 8.140 8.390 91,784 -0.04(-0.47%)
Aug 21, 2020 8.500 8.590 8.200 8.430 108,000 -0.19(-2.20%)
Aug 20, 2020 8.360 8.720 8.360 8.620 79,377 +0.12(+1.41%)
Aug 19, 2020 8.590 8.690 8.250 8.500 112,816 +0.00(+0.00%)
Aug 18, 2020 8.870 8.990 8.400 8.500 142,818 -0.35(-3.95%)
Aug 17, 2020 7.950 8.940 7.890 8.850 420,251 +1.03(+13.17%)
Aug 14, 2020 7.290 7.850 7.250 7.820 192,300 +0.56(+7.71%)
Aug 13, 2020 7.410 7.490 7.120 7.260 50,893 -0.23(-3.07%)
Aug 12, 2020 7.480 7.730 7.410 7.490 172,743 +0.12(+1.63%)
Aug 11, 2020 7.170 7.550 7.120 7.370 87,902 +0.25(+3.51%)
Aug 10, 2020 6.540 7.390 6.390 7.120 141,000 +0.65(+10.05%)
Aug 07, 2020 6.390 6.540 6.240 6.470 111,400 +0.14(+2.21%)
Aug 06, 2020 6.240 6.440 6.161 6.330 55,517 +0.17(+2.76%)
Aug 05, 2020 6.150 6.330 6.070 6.160 196,873 +0.11(+1.82%)
Aug 04, 2020 6.240 6.570 6.040 6.050 563,663 -0.29(-4.57%)
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.