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 -0.44 (-2.81%)
Official Closing 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 (%)
Apr 29, 2016 4.780 4.780 4.720 4.760 8,333 -0.01(-0.21%)
Apr 28, 2016 4.660 4.790 4.640 4.770 73,153 +0.08(+1.71%)
Apr 27, 2016 4.510 4.750 4.500 4.690 81,469 +0.16(+3.53%)
Apr 26, 2016 4.490 4.530 4.457 4.530 24,438 +0.03(+0.67%)
Apr 25, 2016 4.450 4.520 4.450 4.500 28,671 +0.01(+0.22%)
Apr 22, 2016 4.490 4.540 4.430 4.490 64,179 +0.01(+0.22%)
Apr 21, 2016 4.120 4.500 4.120 4.480 51,861 +0.38(+9.27%)
Apr 20, 2016 4.160 4.250 4.090 4.100 65,750 -0.08(-1.91%)
Apr 19, 2016 4.200 4.225 4.180 4.180 66,894 -0.02(-0.48%)
Apr 18, 2016 4.190 4.260 4.130 4.200 77,112 +0.01(+0.24%)
Apr 15, 2016 4.200 4.320 4.100 4.190 53,011 +0.03(+0.72%)
Apr 14, 2016 4.320 4.320 4.100 4.160 85,155 -0.03(-0.72%)
Apr 13, 2016 4.280 4.280 4.150 4.190 72,557 -0.10(-2.33%)
Apr 12, 2016 4.230 4.290 4.180 4.290 79,545 +0.05(+1.18%)
Apr 11, 2016 4.030 4.320 4.030 4.240 57,011 +0.01(+0.24%)
Apr 08, 2016 4.210 4.330 4.170 4.230 45,552 +0.05(+1.20%)
Apr 07, 2016 4.170 4.300 4.170 4.180 32,942 -0.03(-0.71%)
Apr 06, 2016 4.270 4.370 4.185 4.210 48,230 -0.08(-1.86%)
Apr 05, 2016 4.400 4.462 4.260 4.290 52,205 -0.16(-3.60%)
Apr 04, 2016 4.400 4.510 4.390 4.450 13,505 +0.05(+1.14%)
Apr 01, 2016 4.510 4.520 4.400 4.400 36,265 -0.10(-2.22%)
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%)
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.