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 )

27.01 +0.30 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2020 7.810 7.950 7.400 7.950 134,400 +0.03(+0.38%)
Feb 27, 2020 7.760 8.195 7.540 7.920 174,926 -0.10(-1.25%)
Feb 26, 2020 8.290 8.480 8.000 8.020 305,622 -0.22(-2.67%)
Feb 25, 2020 8.730 8.730 8.200 8.240 220,641 -0.51(-5.83%)
Feb 24, 2020 8.810 9.240 7.850 8.750 336,831 -1.06(-10.81%)
Feb 21, 2020 10.47 10.48 8.500 9.810 315,500 -0.81(-7.63%)
Feb 20, 2020 10.25 10.66 10.14 10.62 417,162 +0.56(+5.57%)
Feb 19, 2020 9.250 10.32 9.180 10.06 403,190 +0.93(+10.19%)
Feb 18, 2020 9.590 9.660 9.030 9.130 139,517 -0.57(-5.88%)
Feb 14, 2020 9.690 9.740 9.450 9.700 76,300 +0.10(+1.04%)
Feb 13, 2020 8.900 9.700 8.900 9.600 327,487 -0.41(-4.10%)
Feb 12, 2020 9.410 10.13 9.310 10.01 64,619 +0.64(+6.83%)
Feb 11, 2020 9.240 9.400 9.028 9.370 46,705 +0.12(+1.30%)
Feb 10, 2020 9.280 9.377 9.100 9.250 69,640 -0.11(-1.18%)
Feb 07, 2020 9.300 9.450 8.513 9.360 75,100 -0.02(-0.21%)
Feb 06, 2020 9.270 9.390 9.260 9.380 38,155 +0.05(+0.54%)
Feb 05, 2020 9.320 9.565 9.080 9.330 111,065 +0.03(+0.32%)
Feb 04, 2020 9.130 9.322 9.050 9.300 119,795 +0.45(+5.08%)
Feb 03, 2020 8.340 8.890 8.340 8.850 168,131 +0.58(+7.01%)
Jan 31, 2020 8.280 8.430 7.780 8.270 118,100 -0.07(-0.84%)
Jan 30, 2020 8.550 8.590 8.330 8.340 54,608 -0.29(-3.36%)
Jan 29, 2020 8.680 8.810 8.200 8.630 128,881 -0.08(-0.92%)
Jan 28, 2020 10.12 10.27 8.710 8.710 338,719 -1.16(-11.75%)
Jan 27, 2020 10.10 10.10 9.610 9.870 40,191 -0.23(-2.28%)
Jan 24, 2020 10.34 10.42 9.478 10.10 54,100 -0.17(-1.66%)
Jan 23, 2020 10.40 10.71 10.27 10.27 124,155 -0.06(-0.58%)
Jan 22, 2020 10.00 10.45 9.980 10.33 101,330 +0.36(+3.61%)
Jan 21, 2020 10.00 10.08 9.620 9.970 90,685 -0.01(-0.10%)
Jan 17, 2020 9.890 10.23 9.789 9.980 74,700 +0.05(+0.50%)
Jan 16, 2020 9.700 9.980 9.700 9.930 70,344 +0.19(+1.95%)
Jan 15, 2020 9.450 9.850 9.422 9.740 105,270 +0.16(+1.67%)
Jan 14, 2020 9.450 9.710 9.235 9.580 58,697 +0.14(+1.48%)
Jan 13, 2020 8.880 9.585 8.772 9.440 174,839 +0.72(+8.26%)
Jan 10, 2020 8.050 8.790 7.970 8.720 44,800 +0.67(+8.32%)
Jan 09, 2020 8.010 8.075 7.870 8.050 18,210 +0.06(+0.75%)
Jan 08, 2020 7.580 8.050 7.580 7.990 36,131 +0.32(+4.17%)
Jan 07, 2020 7.500 7.810 7.390 7.670 41,913 +0.06(+0.79%)
Jan 06, 2020 7.510 7.740 7.510 7.610 28,841 +0.08(+1.06%)
Jan 03, 2020 7.560 7.760 7.490 7.530 30,500 -0.17(-2.21%)
Jan 02, 2020 7.760 7.847 7.580 7.700 44,975 -0.06(-0.77%)
Dec 31, 2019 7.860 7.875 7.650 7.760 20,500 -0.03(-0.39%)
Dec 30, 2019 7.750 7.820 7.670 7.790 21,134 +0.05(+0.65%)
Dec 27, 2019 7.890 7.890 7.594 7.740 39,200 -0.05(-0.64%)
Dec 26, 2019 8.210 8.300 7.650 7.790 37,326 -0.49(-5.92%)
Dec 24, 2019 8.360 8.360 8.099 8.280 9,400 -0.01(-0.12%)
Dec 23, 2019 8.370 8.370 8.220 8.290 38,976 -0.02(-0.24%)
Dec 20, 2019 8.370 8.370 8.160 8.310 42,000 +0.05(+0.61%)
Dec 19, 2019 8.300 8.400 8.170 8.260 19,202 -0.03(-0.36%)
Dec 18, 2019 8.360 8.510 8.230 8.290 38,647 -0.10(-1.19%)
Dec 17, 2019 8.200 8.420 8.150 8.390 60,247 +0.26(+3.20%)
Dec 16, 2019 8.150 8.400 8.047 8.130 133,981 +0.05(+0.62%)
Dec 13, 2019 8.050 8.100 7.990 8.080 45,000 +0.09(+1.13%)
Dec 12, 2019 7.900 8.080 7.892 7.990 24,378 +0.04(+0.50%)
Dec 11, 2019 7.750 7.990 7.610 7.950 18,951 +0.06(+0.76%)
Dec 10, 2019 7.940 8.000 7.850 7.890 8,349 -0.05(-0.63%)
Dec 09, 2019 7.930 7.980 7.720 7.940 30,951 +0.01(+0.13%)
Dec 06, 2019 7.940 8.120 7.900 7.930 94,700 -0.02(-0.25%)
Dec 05, 2019 7.700 7.980 7.670 7.950 60,518 +0.29(+3.79%)
Dec 04, 2019 7.390 7.760 7.210 7.660 336,676 +0.38(+5.22%)
Dec 03, 2019 7.080 7.330 7.010 7.280 69,022 +0.27(+3.85%)
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.