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 (%)
Feb 27, 2015 8.000 8.280 7.930 7.930 18,342 -0.04(-0.50%)
Feb 26, 2015 8.000 8.000 7.820 7.970 4,791 +0.04(+0.50%)
Feb 25, 2015 7.960 8.020 7.890 7.930 8,458 +0.15(+1.93%)
Feb 24, 2015 8.260 8.330 7.500 7.780 48,212 -0.71(-8.36%)
Feb 23, 2015 7.910 8.580 7.880 8.490 42,231 +0.64(+8.15%)
Feb 20, 2015 8.440 8.440 7.810 7.850 13,300 -0.51(-6.10%)
Feb 19, 2015 8.300 8.460 8.254 8.360 15,826 +0.12(+1.46%)
Feb 18, 2015 8.380 8.491 8.150 8.240 18,641 -0.08(-0.96%)
Feb 17, 2015 8.300 8.498 8.220 8.320 37,770 +0.36(+4.52%)
Feb 13, 2015 8.060 7.960 7.960 7.960 11,700 -0.08(-1.00%)
Feb 12, 2015 7.840 8.380 7.811 8.040 11,189 +0.12(+1.52%)
Feb 11, 2015 7.860 7.960 7.710 7.920 4,504 +0.01(+0.13%)
Feb 10, 2015 8.000 8.000 7.560 7.910 22,734 -0.09(-1.12%)
Feb 09, 2015 8.140 8.140 7.980 8.000 7,745 -0.09(-1.11%)
Feb 06, 2015 8.050 8.150 7.790 8.090 28,184 +0.06(+0.75%)
Feb 05, 2015 7.750 8.100 7.750 8.030 28,573 +0.25(+3.21%)
Feb 04, 2015 7.790 7.930 7.590 7.780 67,163 -0.06(-0.77%)
Feb 03, 2015 7.820 7.990 7.650 7.840 179,307 +0.14(+1.82%)
Feb 02, 2015 7.630 7.720 7.500 7.700 12,049 +0.04(+0.52%)
Jan 30, 2015 7.730 8.000 7.410 7.660 41,904 +0.02(+0.26%)
Jan 29, 2015 7.660 7.760 7.400 7.640 29,021 -0.03(-0.39%)
Jan 28, 2015 7.390 7.710 7.340 7.670 15,101 +0.09(+1.19%)
Jan 27, 2015 7.680 7.780 7.400 7.580 27,827 -0.35(-4.41%)
Jan 26, 2015 7.730 8.000 7.730 7.930 6,293 +0.24(+3.12%)
Jan 23, 2015 7.570 7.880 7.510 7.690 16,270 +0.09(+1.18%)
Jan 22, 2015 7.200 7.740 7.200 7.600 90,954 +0.47(+6.59%)
Jan 21, 2015 7.511 7.566 7.080 7.130 30,544 -0.41(-5.44%)
Jan 20, 2015 7.490 7.790 7.270 7.540 56,537 +0.22(+3.01%)
Jan 16, 2015 7.040 7.330 7.040 7.320 9,620 +0.27(+3.83%)
Jan 15, 2015 7.250 7.530 7.000 7.050 27,023 -0.14(-1.95%)
Jan 14, 2015 6.680 7.330 6.680 7.190 34,876 +0.48(+7.15%)
Jan 13, 2015 6.620 6.710 6.500 6.710 69,304 +0.15(+2.29%)
Jan 12, 2015 6.630 6.660 6.510 6.560 16,900 -0.10(-1.50%)
Jan 09, 2015 6.710 6.750 6.600 6.660 14,703 +0.00(+0.00%)
Jan 08, 2015 7.070 7.070 6.550 6.660 22,802 -0.40(-5.67%)
Jan 07, 2015 7.700 7.715 6.932 7.060 39,630 -0.60(-7.83%)
Jan 06, 2015 8.200 8.450 7.600 7.660 66,529 -0.53(-6.47%)
Jan 05, 2015 8.240 8.380 8.010 8.190 20,030 -0.11(-1.33%)
Jan 02, 2015 7.900 8.450 7.900 8.300 279,233 +0.32(+4.01%)
Dec 31, 2014 7.950 7.980 7.980 7.980 10,100 +0.01(+0.13%)
Dec 30, 2014 8.050 8.050 7.760 7.970 28,939 -0.04(-0.50%)
Dec 29, 2014 7.790 8.050 7.640 8.010 89,165 +0.14(+1.78%)
Dec 26, 2014 8.060 8.060 7.780 7.870 16,234 -0.19(-2.36%)
Dec 24, 2014 8.050 8.060 8.060 8.060 8,900 -0.01(-0.12%)
Dec 23, 2014 8.220 8.220 7.710 8.070 23,466 -0.05(-0.62%)
Dec 22, 2014 8.550 8.550 7.940 8.120 37,963 -0.37(-4.36%)
Dec 19, 2014 7.210 8.640 7.150 8.490 93,909 +1.30(+18.08%)
Dec 18, 2014 6.700 7.190 6.700 7.190 56,162 +0.46(+6.84%)
Dec 17, 2014 6.560 6.740 6.560 6.730 39,912 +0.11(+1.66%)
Dec 16, 2014 6.670 6.780 6.570 6.620 132,662 -0.03(-0.45%)
Dec 15, 2014 6.460 6.710 6.460 6.650 23,240 +0.07(+1.06%)
Dec 12, 2014 6.600 6.648 6.540 6.580 27,547 -0.08(-1.20%)
Dec 11, 2014 6.600 6.740 6.600 6.660 26,477 +0.00(+0.00%)
Dec 10, 2014 6.880 6.880 6.610 6.660 26,227 -0.24(-3.48%)
Dec 09, 2014 6.880 6.990 6.760 6.900 42,498 -0.03(-0.43%)
Dec 08, 2014 7.040 7.110 6.920 6.930 15,341 -0.17(-2.39%)
Dec 05, 2014 6.990 7.150 6.990 7.100 110,497 +0.10(+1.43%)
Dec 04, 2014 6.940 7.140 6.940 7.000 84,372 -0.09(-1.27%)
Dec 03, 2014 7.100 7.260 7.050 7.090 33,839 +0.04(+0.57%)
Dec 02, 2014 7.572 7.572 7.020 7.050 41,571 -0.38(-5.11%)
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.