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 )

25.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Mar 31, 2016 4.490 4.540 4.480 4.500 44,022 +0.02(+0.45%)
Mar 30, 2016 4.490 4.540 4.420 4.480 19,852 +0.00(+0.00%)
Mar 29, 2016 4.340 4.500 4.270 4.480 29,404 +0.14(+3.23%)
Mar 28, 2016 4.460 4.460 4.280 4.340 8,362 -0.10(-2.25%)
Mar 24, 2016 4.410 4.440 4.440 4.440 60,300 +0.02(+0.45%)
Mar 23, 2016 4.640 4.640 4.170 4.420 40,788 -0.32(-6.75%)
Mar 22, 2016 4.750 4.750 4.440 4.740 37,588 +0.01(+0.21%)
Mar 21, 2016 4.720 5.055 4.550 4.730 101,137 +0.16(+3.50%)
Mar 18, 2016 4.050 4.610 4.050 4.570 155,548 +0.54(+13.40%)
Mar 17, 2016 4.240 4.342 4.000 4.030 46,850 -0.11(-2.66%)
Mar 16, 2016 4.300 4.500 4.120 4.140 48,498 -0.15(-3.50%)
Mar 15, 2016 4.280 4.520 4.200 4.290 43,140 -0.01(-0.23%)
Mar 14, 2016 4.010 4.300 3.935 4.300 35,880 +0.29(+7.23%)
Mar 11, 2016 4.080 4.100 3.870 4.010 114,189 -0.01(-0.25%)
Mar 10, 2016 4.060 4.070 3.920 4.020 114,293 +0.00(+0.00%)
Mar 09, 2016 4.055 4.104 3.960 4.020 40,376 +0.02(+0.50%)
Mar 08, 2016 3.980 4.077 3.910 4.000 136,898 +0.00(+0.00%)
Mar 07, 2016 3.930 4.030 3.920 4.000 28,566 +0.03(+0.76%)
Mar 04, 2016 3.690 4.030 3.670 3.970 30,241 +0.28(+7.59%)
Mar 03, 2016 3.900 4.040 3.650 3.690 23,423 -0.31(-7.75%)
Mar 02, 2016 3.950 4.040 3.840 4.000 45,473 +0.01(+0.25%)
Mar 01, 2016 3.650 4.010 3.650 3.990 63,162 +0.34(+9.32%)
Feb 29, 2016 3.920 4.198 3.377 3.650 178,496 -0.25(-6.41%)
Feb 26, 2016 4.200 6.580 3.810 3.900 427,756 +0.22(+5.98%)
Feb 25, 2016 3.590 3.680 3.560 3.680 13,023 +0.13(+3.66%)
Feb 24, 2016 3.780 3.780 3.550 3.550 23,703 -0.23(-6.08%)
Feb 23, 2016 3.980 4.070 3.770 3.780 9,409 -0.18(-4.55%)
Feb 22, 2016 3.800 4.030 3.800 3.960 11,068 +0.18(+4.76%)
Feb 19, 2016 3.850 3.900 3.730 3.780 8,895 -0.09(-2.33%)
Feb 18, 2016 3.997 4.040 3.830 3.870 11,830 -0.07(-1.78%)
Feb 17, 2016 3.890 4.150 3.860 3.940 17,373 +0.08(+2.07%)
Feb 16, 2016 3.740 3.880 3.540 3.860 116,957 +0.28(+7.82%)
Feb 12, 2016 3.800 3.580 3.580 3.580 45,500 -0.19(-5.04%)
Feb 11, 2016 3.910 3.910 3.480 3.770 93,149 +0.06(+1.62%)
Feb 10, 2016 4.510 4.570 3.460 3.710 173,763 -0.78(-17.37%)
Feb 09, 2016 4.480 4.597 3.805 4.490 60,940 -0.03(-0.66%)
Feb 08, 2016 4.760 4.760 4.500 4.520 31,047 -0.22(-4.64%)
Feb 05, 2016 4.740 4.840 4.700 4.740 12,117 +0.02(+0.42%)
Feb 04, 2016 4.650 5.010 4.550 4.720 31,126 +0.08(+1.72%)
Feb 03, 2016 4.900 4.930 4.480 4.640 282,041 -0.13(-2.73%)
Feb 02, 2016 4.370 4.960 4.370 4.770 196,676 +0.36(+8.16%)
Feb 01, 2016 4.340 4.515 4.230 4.410 438,674 +0.05(+1.15%)
Jan 29, 2016 4.380 4.570 4.240 4.360 258,714 +0.02(+0.46%)
Jan 28, 2016 4.480 4.560 4.290 4.340 92,220 -0.13(-2.91%)
Jan 27, 2016 4.700 4.780 4.420 4.470 84,868 -0.22(-4.69%)
Jan 26, 2016 4.790 5.020 4.460 4.690 44,567 -0.01(-0.21%)
Jan 25, 2016 5.180 5.180 4.690 4.700 100,664 -0.47(-9.09%)
Jan 22, 2016 4.970 5.185 4.970 5.170 47,690 +0.20(+4.02%)
Jan 21, 2016 5.200 5.200 4.930 4.970 50,421 -0.24(-4.61%)
Jan 20, 2016 5.350 5.350 5.110 5.210 71,171 -0.27(-4.93%)
Jan 19, 2016 5.550 5.620 5.460 5.480 24,040 -0.05(-0.90%)
Jan 15, 2016 5.590 5.530 5.530 5.530 27,600 -0.17(-2.98%)
Jan 14, 2016 5.740 5.890 5.610 5.700 11,101 -0.08(-1.38%)
Jan 13, 2016 6.000 6.000 5.680 5.780 27,378 -0.22(-3.67%)
Jan 12, 2016 5.770 6.000 5.770 6.000 25,564 +0.20(+3.45%)
Jan 11, 2016 5.830 6.000 5.720 5.800 17,274 +0.00(+0.00%)
Jan 08, 2016 5.850 5.850 5.710 5.800 34,571 -0.02(-0.34%)
Jan 07, 2016 6.000 6.000 5.750 5.820 20,353 -0.28(-4.59%)
Jan 06, 2016 6.040 6.150 6.020 6.100 55,847 -0.09(-1.45%)
Jan 05, 2016 6.080 6.360 5.970 6.190 27,829 +0.14(+2.31%)
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.