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 (%)
Mar 31, 2017 4.140 4.250 4.140 4.150 40,796 +0.02(+0.48%)
Mar 30, 2017 4.220 4.250 4.090 4.130 10,846 -0.08(-1.90%)
Mar 29, 2017 4.130 4.250 4.130 4.210 28,131 +0.08(+1.94%)
Mar 28, 2017 4.140 4.170 4.113 4.130 26,064 +0.02(+0.49%)
Mar 27, 2017 3.960 4.140 3.960 4.110 33,022 +0.09(+2.24%)
Mar 24, 2017 4.040 4.080 4.000 4.020 11,716 -0.02(-0.50%)
Mar 23, 2017 3.910 4.074 3.889 4.040 42,326 +0.14(+3.59%)
Mar 22, 2017 3.880 4.030 3.850 3.900 59,409 +0.01(+0.26%)
Mar 21, 2017 4.060 4.165 3.884 3.890 32,102 -0.12(-3.00%)
Mar 20, 2017 4.040 4.100 3.916 4.010 32,218 -0.07(-1.72%)
Mar 17, 2017 4.140 4.150 4.050 4.080 63,282 -0.06(-1.45%)
Mar 16, 2017 4.090 4.180 4.050 4.140 15,502 +0.06(+1.47%)
Mar 15, 2017 4.060 4.120 4.040 4.080 16,065 +0.02(+0.49%)
Mar 14, 2017 4.120 4.120 4.000 4.060 56,740 -0.09(-2.17%)
Mar 13, 2017 4.050 4.170 4.020 4.150 23,623 +0.08(+1.97%)
Mar 10, 2017 4.060 4.090 4.000 4.070 78,191 +0.04(+0.99%)
Mar 09, 2017 4.060 4.120 3.995 4.030 93,480 -0.02(-0.49%)
Mar 08, 2017 4.050 4.090 4.050 4.050 31,697 -0.01(-0.25%)
Mar 07, 2017 4.080 4.080 4.030 4.060 39,437 +0.02(+0.50%)
Mar 06, 2017 4.030 4.061 4.000 4.040 92,665 -0.02(-0.49%)
Mar 03, 2017 4.050 4.070 3.970 4.060 59,784 +0.03(+0.74%)
Mar 02, 2017 4.180 4.180 4.000 4.030 54,989 -0.15(-3.59%)
Mar 01, 2017 4.200 4.290 4.130 4.180 33,552 +0.04(+0.97%)
Feb 28, 2017 4.140 4.240 4.080 4.140 69,064 +0.08(+1.97%)
Feb 27, 2017 4.030 4.090 3.900 4.060 71,325 +0.05(+1.25%)
Feb 24, 2017 3.880 4.100 3.840 4.010 365,688 -0.10(-2.43%)
Feb 23, 2017 4.380 4.380 4.110 4.110 58,100 -0.24(-5.52%)
Feb 22, 2017 4.410 4.500 4.310 4.350 48,946 -0.09(-2.03%)
Feb 21, 2017 4.440 4.450 4.275 4.440 71,007 +0.05(+1.14%)
Feb 17, 2017 4.390 4.390 4.390 0 -0.10(-2.23%)
Feb 16, 2017 4.570 4.570 4.435 4.490 22,855 -0.06(-1.32%)
Feb 15, 2017 4.580 4.690 4.510 4.550 67,908 -0.03(-0.66%)
Feb 14, 2017 4.360 4.590 4.355 4.580 226,712 +0.20(+4.57%)
Feb 13, 2017 4.410 4.410 4.350 4.380 54,612 +0.00(+0.00%)
Feb 10, 2017 4.380 4.380 4.360 4.380 56,124 +0.02(+0.46%)
Feb 09, 2017 4.370 4.380 4.281 4.360 58,785 -0.02(-0.46%)
Feb 08, 2017 4.340 4.380 4.247 4.380 29,094 +0.03(+0.69%)
Feb 07, 2017 4.370 4.380 4.140 4.350 61,971 +0.01(+0.23%)
Feb 06, 2017 4.500 4.500 4.300 4.340 39,167 -0.15(-3.34%)
Feb 03, 2017 4.560 4.856 4.480 4.490 78,378 -0.04(-0.88%)
Feb 02, 2017 4.430 4.705 4.400 4.530 130,411 +0.08(+1.80%)
Feb 01, 2017 4.690 4.690 4.420 4.450 55,460 -0.21(-4.51%)
Jan 31, 2017 4.650 4.720 4.560 4.660 17,127 +0.05(+1.08%)
Jan 30, 2017 4.740 4.755 4.600 4.610 19,349 -0.13(-2.74%)
Jan 27, 2017 4.670 4.830 4.560 4.740 44,870 +0.11(+2.42%)
Jan 26, 2017 4.690 4.690 4.600 4.628 22,562 -0.00(-0.04%)
Jan 25, 2017 4.590 4.740 4.570 4.630 26,756 +0.06(+1.31%)
Jan 24, 2017 4.402 4.600 4.380 4.570 53,250 +0.21(+4.82%)
Jan 23, 2017 4.300 4.430 4.300 4.360 15,630 +0.00(+0.00%)
Jan 20, 2017 4.390 4.450 4.340 4.360 40,032 +0.01(+0.23%)
Jan 19, 2017 4.420 4.430 4.260 4.350 29,526 -0.07(-1.58%)
Jan 18, 2017 4.250 4.420 4.250 4.420 55,202 +0.17(+4.00%)
Jan 17, 2017 4.290 4.420 4.250 4.250 15,308 -0.02(-0.47%)
Jan 13, 2017 4.270 4.270 4.270 0 +0.06(+1.43%)
Jan 12, 2017 4.200 4.230 4.110 4.210 36,151 +0.05(+1.20%)
Jan 11, 2017 4.230 4.230 4.140 4.160 44,398 -0.06(-1.42%)
Jan 10, 2017 4.230 4.245 4.170 4.220 25,768 +0.01(+0.24%)
Jan 09, 2017 4.220 4.250 4.100 4.210 61,378 +0.05(+1.20%)
Jan 06, 2017 4.290 4.300 4.100 4.160 291,196 -0.10(-2.35%)
Jan 05, 2017 4.350 4.440 4.260 4.260 37,505 -0.09(-2.07%)
Jan 04, 2017 4.250 4.400 4.250 4.350 39,743 +0.10(+2.35%)
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.