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 )

26.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 31, 2019 6.040 6.040 5.830 5.830 51,577 -0.09(-1.52%)
Oct 30, 2019 5.660 6.120 5.660 5.920 21,036 -0.08(-1.33%)
Oct 29, 2019 6.070 6.100 5.985 6.000 5,582 -0.05(-0.83%)
Oct 28, 2019 6.050 6.140 5.994 6.050 111,472 -0.04(-0.66%)
Oct 25, 2019 5.790 6.090 5.650 6.090 6,900 +0.21(+3.57%)
Oct 24, 2019 5.830 5.880 5.740 5.880 20,319 +0.03(+0.51%)
Oct 23, 2019 5.770 5.937 5.638 5.850 25,449 +0.12(+2.09%)
Oct 22, 2019 5.890 6.000 5.610 5.730 105,452 -0.23(-3.86%)
Oct 21, 2019 6.040 6.130 5.950 5.960 104,311 -0.10(-1.65%)
Oct 18, 2019 6.110 6.230 6.060 6.060 8,300 +0.01(+0.17%)
Oct 17, 2019 6.090 6.140 5.850 6.050 75,353 -0.08(-1.31%)
Oct 16, 2019 6.170 6.220 6.080 6.130 10,008 +0.08(+1.32%)
Oct 15, 2019 5.960 6.050 5.870 6.050 8,556 +0.05(+0.83%)
Oct 14, 2019 5.930 6.080 5.930 6.000 6,489 -0.02(-0.33%)
Oct 11, 2019 5.760 6.020 5.760 6.020 13,500 +0.25(+4.33%)
Oct 10, 2019 5.860 5.945 5.770 5.770 5,129 -0.11(-1.87%)
Oct 09, 2019 6.020 6.020 5.880 5.880 1,550 -0.14(-2.33%)
Oct 08, 2019 5.850 6.040 5.850 6.020 915 +0.14(+2.38%)
Oct 07, 2019 5.870 6.030 5.740 5.880 10,639 -0.03(-0.51%)
Oct 04, 2019 5.870 5.940 5.710 5.910 10,100 +0.09(+1.55%)
Oct 03, 2019 5.670 5.970 5.600 5.820 26,616 +0.17(+3.01%)
Oct 02, 2019 5.710 5.885 5.580 5.650 22,453 -0.12(-2.08%)
Oct 01, 2019 5.920 6.120 5.730 5.770 160,354 -0.15(-2.53%)
Sep 30, 2019 5.880 6.040 5.810 5.920 25,452 -0.03(-0.50%)
Sep 27, 2019 5.980 6.180 5.920 5.950 7,500 -0.10(-1.65%)
Sep 26, 2019 6.130 6.130 5.920 6.050 30,344 -0.07(-1.14%)
Sep 25, 2019 6.000 6.140 5.850 6.120 22,936 +0.07(+1.16%)
Sep 24, 2019 6.150 6.180 5.920 6.050 57,992 -0.16(-2.58%)
Sep 23, 2019 6.200 6.300 6.170 6.210 22,648 -0.06(-0.96%)
Sep 20, 2019 6.130 6.336 6.130 6.270 42,100 +0.07(+1.13%)
Sep 19, 2019 6.120 6.300 5.950 6.200 14,740 +0.08(+1.31%)
Sep 18, 2019 6.120 6.330 6.100 6.120 18,784 -0.02(-0.33%)
Sep 17, 2019 5.860 6.215 5.780 6.140 18,794 +0.23(+3.89%)
Sep 16, 2019 5.930 6.285 5.900 5.910 101,763 -0.06(-1.01%)
Sep 13, 2019 5.930 6.080 5.760 5.970 5,200 +0.01(+0.17%)
Sep 12, 2019 5.960 5.964 5.820 5.960 11,714 -0.05(-0.83%)
Sep 11, 2019 5.960 6.140 5.745 6.010 25,101 +0.04(+0.67%)
Sep 10, 2019 6.010 6.040 5.530 5.970 25,840 +0.02(+0.34%)
Sep 09, 2019 5.900 6.020 5.850 5.950 4,333 +0.08(+1.36%)
Sep 06, 2019 5.900 6.105 5.780 5.870 20,900 -0.03(-0.51%)
Sep 05, 2019 6.160 6.269 5.780 5.900 102,977 -0.21(-3.44%)
Sep 04, 2019 6.050 6.220 5.950 6.110 20,110 +0.11(+1.83%)
Sep 03, 2019 6.010 6.010 5.910 6.000 12,320 -0.04(-0.66%)
Aug 30, 2019 6.200 6.385 6.000 6.040 7,800 -0.16(-2.58%)
Aug 29, 2019 6.200 6.360 6.130 6.200 6,614 +0.06(+0.98%)
Aug 28, 2019 6.020 6.250 6.020 6.140 4,146 +0.11(+1.82%)
Aug 27, 2019 6.230 6.310 5.890 6.030 82,251 -0.20(-3.21%)
Aug 26, 2019 6.330 6.360 6.230 6.230 1,729 -0.11(-1.74%)
Aug 23, 2019 6.530 6.570 6.340 6.340 17,800 -0.28(-4.23%)
Aug 22, 2019 6.420 6.630 6.420 6.620 19,085 +0.16(+2.48%)
Aug 21, 2019 6.350 6.460 6.340 6.460 20,193 +0.11(+1.73%)
Aug 20, 2019 6.370 6.410 6.230 6.350 6,249 -0.02(-0.31%)
Aug 19, 2019 6.410 6.470 6.220 6.370 18,675 -0.03(-0.47%)
Aug 16, 2019 6.240 6.461 6.180 6.400 33,300 +0.18(+2.89%)
Aug 15, 2019 6.420 6.558 6.120 6.220 14,635 -0.15(-2.35%)
Aug 14, 2019 6.600 6.600 6.370 6.370 7,163 -0.38(-5.63%)
Aug 13, 2019 6.600 6.750 6.400 6.750 46,084 +0.09(+1.35%)
Aug 12, 2019 6.600 6.680 6.510 6.660 18,389 +0.08(+1.22%)
Aug 09, 2019 6.460 6.740 6.365 6.580 67,600 +0.14(+2.17%)
Aug 08, 2019 6.480 6.590 6.420 6.440 18,386 +0.03(+0.39%)
Aug 07, 2019 6.450 6.670 6.255 6.415 24,710 -0.05(-0.85%)
Aug 06, 2019 6.280 6.560 6.220 6.470 44,954 +0.27(+4.35%)
Aug 05, 2019 6.130 6.349 6.100 6.200 22,419 -0.07(-1.12%)
Aug 02, 2019 6.320 6.450 6.000 6.270 53,300 +0.09(+1.46%)
Aug 01, 2019 6.650 6.790 5.890 6.180 83,310 -0.42(-6.36%)
Jul 31, 2019 6.380 6.810 6.350 6.600 61,511 +0.17(+2.64%)
Jul 30, 2019 6.360 6.560 6.340 6.430 21,937 +0.03(+0.47%)
Jul 29, 2019 6.750 6.875 6.330 6.400 30,476 -0.41(-6.02%)
Jul 26, 2019 6.700 6.950 6.660 6.810 29,100 +0.05(+0.74%)
Jul 25, 2019 6.900 6.930 6.701 6.760 10,275 -0.19(-2.71%)
Jul 24, 2019 6.980 7.000 6.860 6.948 42,881 -0.03(-0.45%)
Jul 23, 2019 6.860 6.990 6.860 6.980 36,876 +0.15(+2.20%)
Jul 22, 2019 6.870 6.930 6.710 6.830 36,530 +0.44(+6.89%)
Jul 19, 2019 6.380 6.480 6.360 6.390 6,100 -0.01(-0.16%)
Jul 18, 2019 6.540 6.540 6.290 6.400 9,262 -0.14(-2.14%)
Jul 17, 2019 6.590 6.590 6.432 6.540 2,395 -0.10(-1.51%)
Jul 16, 2019 6.580 6.660 6.312 6.640 19,642 +0.06(+0.91%)
Jul 15, 2019 6.420 6.630 6.420 6.580 9,215 +0.12(+1.86%)
Jul 12, 2019 6.300 6.680 6.300 6.460 31,700 +0.09(+1.41%)
Jul 11, 2019 6.520 6.590 6.280 6.370 32,636 -0.20(-3.04%)
Jul 10, 2019 6.600 6.740 6.440 6.570 16,914 -0.03(-0.45%)
Jul 09, 2019 6.480 6.761 6.480 6.600 64,740 +0.06(+0.92%)
Jul 08, 2019 6.930 6.930 6.220 6.540 79,413 -0.40(-5.76%)
Jul 05, 2019 6.960 6.980 6.700 6.940 17,000 -0.01(-0.14%)
Jul 03, 2019 6.840 7.000 6.300 6.950 49,600 +0.10(+1.46%)
Jul 02, 2019 6.960 6.980 6.720 6.850 16,156 -0.15(-2.14%)
Jul 01, 2019 7.350 7.500 6.800 7.000 76,115 -0.13(-1.82%)
Jun 28, 2019 6.590 7.150 6.590 7.130 236,000 +0.55(+8.36%)
Jun 27, 2019 6.520 6.740 6.430 6.580 59,948 +0.11(+1.70%)
Jun 26, 2019 6.330 6.470 6.290 6.470 321,515 +0.19(+3.03%)
Jun 25, 2019 6.310 6.310 6.170 6.280 48,744 -0.09(-1.41%)
Jun 24, 2019 6.350 6.370 6.120 6.370 95,924 -0.03(-0.47%)
Jun 21, 2019 6.040 6.500 5.799 6.400 148,100 +0.32(+5.26%)
Jun 20, 2019 6.100 6.160 5.970 6.080 17,093 +0.00(+0.00%)
Jun 19, 2019 5.990 6.170 5.730 6.080 24,291 +0.06(+1.00%)
Jun 18, 2019 5.930 6.100 5.700 6.020 75,398 -0.10(-1.63%)
Jun 17, 2019 6.040 6.350 6.033 6.120 65,465 +0.13(+2.17%)
Jun 14, 2019 6.200 6.400 5.810 5.990 114,800 -0.26(-4.16%)
Jun 13, 2019 5.350 6.250 5.350 6.250 574,999 +0.90(+16.82%)
Jun 12, 2019 5.090 5.350 4.980 5.350 84,975 +0.20(+3.88%)
Jun 11, 2019 5.200 5.200 4.970 5.150 29,589 +0.15(+3.00%)
Jun 10, 2019 4.930 5.110 4.910 5.000 9,620 +0.07(+1.42%)
Jun 07, 2019 4.920 5.030 4.680 4.930 40,400 -0.03(-0.60%)
Jun 06, 2019 5.030 5.130 4.780 4.960 471,949 -0.09(-1.78%)
Jun 05, 2019 5.150 5.150 5.050 5.050 4,968 -0.10(-1.94%)
Jun 04, 2019 5.100 5.150 5.022 5.150 17,735 +0.05(+0.98%)
Jun 03, 2019 5.000 5.120 4.950 5.100 13,739 +0.20(+4.08%)
May 31, 2019 4.860 5.160 4.776 4.900 28,800 -0.02(-0.41%)
May 30, 2019 4.960 5.150 4.849 4.920 13,080 -0.01(-0.20%)
May 29, 2019 4.700 5.000 4.650 4.930 11,348 +0.15(+3.14%)
May 28, 2019 4.790 4.790 4.640 4.780 17,183 -0.01(-0.21%)
May 24, 2019 4.700 4.890 4.640 4.790 17,100 +0.03(+0.63%)
May 23, 2019 4.950 5.080 4.560 4.760 41,881 -0.24(-4.80%)
May 22, 2019 4.930 5.090 4.880 5.000 90,401 +0.04(+0.81%)
May 21, 2019 4.990 5.030 4.900 4.960 24,893 -0.01(-0.20%)
May 20, 2019 5.000 5.000 4.825 4.970 26,106 +0.03(+0.61%)
May 17, 2019 4.910 5.140 4.910 4.940 40,600 -0.10(-1.98%)
May 16, 2019 4.870 5.090 4.840 5.040 36,230 +0.12(+2.44%)
May 15, 2019 4.790 4.970 4.790 4.920 33,021 -0.01(-0.20%)
May 14, 2019 4.660 4.970 4.630 4.930 133,757 +0.23(+4.89%)
May 13, 2019 4.400 4.840 4.400 4.700 110,627 +0.05(+1.08%)
May 10, 2019 4.690 4.740 4.560 4.650 54,200 -0.05(-1.06%)
May 09, 2019 4.650 4.730 4.450 4.700 243,434 +0.00(+0.00%)
May 08, 2019 4.590 4.710 4.590 4.700 28,597 +0.11(+2.40%)
May 07, 2019 4.550 4.710 4.530 4.590 23,877 -0.01(-0.22%)
May 06, 2019 4.390 4.830 4.300 4.600 120,198 +0.15(+3.37%)
May 03, 2019 4.400 4.830 4.320 4.450 108,400 +0.10(+2.30%)
May 02, 2019 4.230 4.360 4.150 4.350 34,229 +0.15(+3.57%)
May 01, 2019 4.090 4.230 4.000 4.200 29,189 +0.11(+2.69%)
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%)
Feb 01, 2019 2.750 2.880 2.700 2.740 80,000 +0.02(+0.74%)
Jan 31, 2019 2.740 2.750 2.690 2.720 68,346 +0.06(+2.26%)
Jan 30, 2019 2.720 2.800 2.660 2.660 153,173 -0.07(-2.56%)
Jan 29, 2019 2.720 2.770 2.645 2.730 23,298 -0.01(-0.36%)
Jan 28, 2019 2.770 2.770 2.680 2.740 23,159 -0.01(-0.36%)
Jan 25, 2019 2.720 2.880 2.710 2.750 8,600 +0.04(+1.48%)
Jan 24, 2019 2.680 2.820 2.662 2.710 21,369 +0.01(+0.37%)
Jan 23, 2019 2.780 2.780 2.582 2.700 43,138 -0.05(-1.82%)
Jan 22, 2019 2.790 2.820 2.720 2.750 14,398 +0.01(+0.36%)
Jan 18, 2019 2.760 2.760 2.740 2.740 32,900 +0.01(+0.37%)
Jan 17, 2019 2.770 2.880 2.670 2.730 45,528 -0.02(-0.73%)
Jan 16, 2019 2.500 3.000 2.500 2.750 456,590 +0.30(+12.24%)
Jan 15, 2019 2.420 2.490 2.400 2.450 30,359 +0.05(+2.08%)
Jan 14, 2019 2.460 2.460 2.400 2.400 5,424 -0.07(-2.83%)
Jan 11, 2019 2.570 2.570 2.470 2.470 5,200 +0.01(+0.41%)
Jan 10, 2019 2.550 2.590 2.460 2.460 16,346 -0.09(-3.53%)
Jan 09, 2019 2.540 2.600 2.500 2.550 64,976 +0.01(+0.39%)
Jan 08, 2019 2.500 2.610 2.500 2.540 14,901 +0.04(+1.60%)
Jan 07, 2019 2.400 2.540 2.400 2.500 21,146 +0.09(+3.73%)
Jan 04, 2019 2.250 2.410 2.200 2.410 59,400 +0.16(+6.87%)
Jan 03, 2019 2.200 2.300 2.190 2.255 14,882 +0.03(+1.58%)
Jan 02, 2019 2.130 2.220 2.130 2.220 24,623 +0.09(+4.23%)
Dec 31, 2018 2.050 2.240 1.910 2.130 156,000 -0.04(-1.84%)
Dec 28, 2018 1.730 2.460 1.720 2.170 290,500 +0.44(+25.43%)
Dec 27, 2018 1.600 1.800 1.600 1.730 738,834 +0.12(+7.45%)
Dec 26, 2018 1.890 1.939 1.610 1.610 68,087 -0.29(-15.26%)
Dec 24, 2018 1.930 1.990 1.880 1.900 17,700 -0.06(-3.06%)
Dec 21, 2018 1.970 2.030 1.780 1.960 89,100 -0.02(-1.01%)
Dec 20, 2018 2.220 2.295 1.950 1.980 74,060 -0.27(-12.00%)
Dec 19, 2018 2.300 2.400 2.220 2.250 49,295 -0.06(-2.60%)
Dec 18, 2018 2.520 2.550 2.300 2.310 16,209 -0.24(-9.41%)
Dec 17, 2018 2.500 2.600 2.450 2.550 474,995 +0.05(+2.00%)
Dec 14, 2018 2.680 2.680 2.500 2.500 21,700 -0.10(-3.85%)
Dec 13, 2018 2.630 2.690 2.580 2.600 16,463 -0.01(-0.38%)
Dec 12, 2018 2.700 2.700 2.530 2.610 314,454 -0.07(-2.61%)
Dec 11, 2018 2.760 2.760 2.620 2.680 8,988 -0.05(-1.83%)
Dec 10, 2018 2.860 2.860 2.700 2.730 15,801 -0.13(-4.55%)
Dec 07, 2018 2.760 2.880 2.660 2.860 106,500 +0.10(+3.62%)
Dec 06, 2018 2.750 2.763 2.720 2.760 15,510 +0.06(+2.22%)
Dec 04, 2018 3.120 3.120 2.700 2.700 128,600 -0.45(-14.29%)
Dec 03, 2018 3.290 3.390 3.060 3.150 22,993 -0.21(-6.25%)
Nov 30, 2018 3.300 3.400 3.300 3.360 137,300 +0.02(+0.60%)
Nov 29, 2018 3.350 3.370 3.320 3.340 4,639 -0.04(-1.18%)
Nov 28, 2018 3.300 3.384 3.250 3.380 120,184 +0.11(+3.36%)
Nov 27, 2018 3.200 3.320 3.140 3.270 10,892 +0.07(+2.19%)
Nov 26, 2018 3.200 3.370 3.200 3.200 21,678 +0.00(+0.00%)
Nov 23, 2018 3.210 3.330 3.200 3.200 5,300 -0.05(-1.54%)
Nov 21, 2018 3.250 3.250 3.250 0 +0.08(+2.52%)
Nov 20, 2018 3.480 3.480 3.170 3.170 5,938 -0.28(-8.12%)
Nov 19, 2018 3.430 3.520 3.305 3.450 21,778 -0.02(-0.58%)
Nov 16, 2018 3.540 3.560 3.470 3.470 2,300 -0.03(-0.86%)
Nov 15, 2018 3.590 3.619 3.480 3.500 53,777 -0.08(-2.23%)
Nov 14, 2018 3.830 3.950 3.580 3.580 16,154 -0.25(-6.53%)
Nov 13, 2018 3.920 3.970 3.830 3.830 20,747 -0.16(-4.01%)
Nov 12, 2018 4.000 4.000 3.940 3.990 10,783 -0.03(-0.75%)
Nov 09, 2018 4.020 4.030 4.010 4.020 9,800 +0.01(+0.25%)
Nov 08, 2018 3.949 4.070 3.949 4.010 20,446 +0.01(+0.25%)
Nov 07, 2018 3.960 4.010 3.930 4.000 30,826 +0.04(+1.01%)
Nov 06, 2018 3.960 3.970 3.930 3.960 6,173 +0.02(+0.51%)
Nov 05, 2018 3.920 3.990 3.920 3.940 15,045 -0.01(-0.25%)
Nov 02, 2018 3.800 4.005 3.800 3.950 43,700 +0.15(+3.95%)
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.