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 )

16.10 +0.39 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 28, 2018 4.560 4.650 4.330 4.570 34,400 +0.02(+0.44%)
Sep 27, 2018 4.250 4.550 4.224 4.550 19,305 +0.26(+6.06%)
Sep 26, 2018 4.480 4.580 4.220 4.290 53,958 -0.11(-2.50%)
Sep 25, 2018 4.310 4.500 4.000 4.400 926,051 +0.02(+0.46%)
Sep 24, 2018 4.450 4.505 4.350 4.380 2,949 -0.07(-1.57%)
Sep 21, 2018 4.780 4.780 4.360 4.450 120,900 -0.31(-6.51%)
Sep 20, 2018 4.800 4.800 4.760 4.760 7,170 -0.07(-1.45%)
Sep 19, 2018 4.830 4.880 4.790 4.830 7,054 -0.04(-0.82%)
Sep 18, 2018 4.800 4.870 4.770 4.870 2,181 +0.09(+1.88%)
Sep 17, 2018 4.770 4.880 4.770 4.780 6,563 -0.05(-1.04%)
Sep 14, 2018 4.810 4.890 4.770 4.830 7,200 -0.01(-0.21%)
Sep 13, 2018 4.770 4.840 4.770 4.840 10,154 +0.01(+0.21%)
Sep 12, 2018 4.820 4.840 4.793 4.830 2,424 +0.01(+0.21%)
Sep 11, 2018 4.800 4.840 4.760 4.820 6,635 -0.02(-0.41%)
Sep 10, 2018 4.810 4.840 4.684 4.840 2,799 +0.00(+0.00%)
Sep 07, 2018 4.810 4.840 4.660 4.840 10,400 -0.01(-0.21%)
Sep 06, 2018 4.760 4.850 4.600 4.850 5,391 +0.10(+2.11%)
Sep 05, 2018 4.650 4.750 4.610 4.750 2,735 +0.09(+1.93%)
Sep 04, 2018 4.810 4.810 4.660 4.660 5,061 -0.18(-3.72%)
Aug 31, 2018 4.840 4.840 4.840 0 -0.03(-0.62%)
Aug 30, 2018 4.790 4.870 4.720 4.870 2,399 +0.05(+1.04%)
Aug 29, 2018 4.880 4.880 4.760 4.820 1,934 -0.06(-1.23%)
Aug 28, 2018 4.880 4.880 4.870 4.880 4,082 +0.06(+1.24%)
Aug 27, 2018 4.750 4.880 4.750 4.820 16,758 +0.03(+0.63%)
Aug 24, 2018 4.880 4.880 4.630 4.790 42,700 -0.08(-1.64%)
Aug 23, 2018 4.870 4.927 4.810 4.870 2,829 -0.04(-0.81%)
Aug 22, 2018 4.765 4.910 4.765 4.910 917 +0.10(+2.08%)
Aug 21, 2018 4.820 4.940 4.810 4.810 9,290 -0.01(-0.21%)
Aug 20, 2018 4.820 4.880 4.690 4.820 20,974 +0.03(+0.63%)
Aug 17, 2018 4.790 4.880 4.790 4.790 21,600 -0.01(-0.21%)
Aug 16, 2018 4.800 4.840 4.780 4.800 5,003 +0.04(+0.84%)
Aug 15, 2018 4.930 5.000 4.660 4.760 32,239 -0.14(-2.86%)
Aug 14, 2018 5.010 5.050 4.875 4.900 38,991 -0.14(-2.78%)
Aug 13, 2018 5.000 5.100 4.915 5.040 40,385 -0.01(-0.20%)
Aug 10, 2018 4.900 5.050 4.770 5.050 35,700 +0.21(+4.34%)
Aug 09, 2018 4.775 4.870 4.704 4.840 82,605 +0.03(+0.62%)
Aug 08, 2018 4.700 4.830 4.700 4.810 8,295 +0.08(+1.69%)
Aug 07, 2018 4.750 4.820 4.690 4.730 13,354 -0.06(-1.25%)
Aug 06, 2018 4.780 4.800 4.600 4.790 21,997 +0.00(+0.00%)
Aug 03, 2018 4.500 4.800 4.340 4.790 77,200 -0.35(-6.81%)
Aug 02, 2018 5.160 5.270 5.090 5.140 5,121 -0.04(-0.77%)
Aug 01, 2018 5.100 5.180 5.000 5.180 2,866 +0.10(+1.97%)
Jul 31, 2018 5.100 5.100 5.030 5.080 6,230 -0.09(-1.74%)
Jul 30, 2018 5.190 5.240 5.170 5.170 1,264 -0.05(-0.96%)
Jul 27, 2018 4.840 5.230 4.820 5.220 44,600 +0.38(+7.85%)
Jul 26, 2018 4.870 4.870 4.760 4.840 8,792 -0.07(-1.43%)
Jul 25, 2018 4.920 4.920 4.910 4.910 1,091 -0.01(-0.20%)
Jul 24, 2018 4.900 4.940 4.840 4.920 7,597 -0.09(-1.80%)
Jul 23, 2018 5.010 5.010 4.810 5.010 6,600 -0.07(-1.38%)
Jul 20, 2018 5.060 5.180 5.030 5.080 1,892 -0.04(-0.78%)
Jul 19, 2018 5.150 5.220 5.120 5.120 3,417 -0.03(-0.58%)
Jul 18, 2018 5.180 5.180 5.130 5.150 2,320 -0.04(-0.77%)
Jul 17, 2018 5.200 5.230 5.190 5.190 4,261 -0.03(-0.57%)
Jul 16, 2018 5.128 5.250 5.010 5.220 23,580 +0.18(+3.57%)
Jul 13, 2018 5.100 5.100 5.000 5.040 3,358 -0.06(-1.18%)
Jul 12, 2018 4.960 5.110 4.960 5.100 5,883 +0.11(+2.20%)
Jul 11, 2018 4.980 5.070 4.920 4.990 14,956 +0.02(+0.40%)
Jul 10, 2018 5.020 5.020 4.900 4.970 15,944 -0.06(-1.19%)
Jul 09, 2018 4.980 5.040 4.894 5.030 25,369 +0.15(+3.07%)
Jul 06, 2018 4.830 4.960 4.799 4.880 26,546 -0.01(-0.20%)
Jul 05, 2018 4.830 4.900 4.790 4.890 10,013 +0.05(+1.03%)
Jul 03, 2018 4.840 4.840 4.840 0 +0.01(+0.21%)
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.