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

- Apartments

Recent Quotes

My Watchlist

Indicators

Aspen Aerogels Inc (NY: ASPN )

26.86 +0.23 (+0.88%)

Streaming Delayed Price Updated: 10:39 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	8.280	8.430	7.780	8.270	118,100	-0.07(-0.84%)
Jan 30, 2020	8.550	8.590	8.330	8.340	54,608	-0.29(-3.36%)
Jan 29, 2020	8.680	8.810	8.200	8.630	128,881	-0.08(-0.92%)
Jan 28, 2020	10.12	10.27	8.710	8.710	338,719	-1.16(-11.75%)
Jan 27, 2020	10.10	10.10	9.610	9.870	40,191	-0.23(-2.28%)
Jan 24, 2020	10.34	10.42	9.478	10.10	54,100	-0.17(-1.66%)
Jan 23, 2020	10.40	10.71	10.27	10.27	124,155	-0.06(-0.58%)
Jan 22, 2020	10.00	10.45	9.980	10.33	101,330	+0.36(+3.61%)
Jan 21, 2020	10.00	10.08	9.620	9.970	90,685	-0.01(-0.10%)
Jan 17, 2020	9.890	10.23	9.789	9.980	74,700	+0.05(+0.50%)
Jan 16, 2020	9.700	9.980	9.700	9.930	70,344	+0.19(+1.95%)
Jan 15, 2020	9.450	9.850	9.422	9.740	105,270	+0.16(+1.67%)
Jan 14, 2020	9.450	9.710	9.235	9.580	58,697	+0.14(+1.48%)
Jan 13, 2020	8.880	9.585	8.772	9.440	174,839	+0.72(+8.26%)
Jan 10, 2020	8.050	8.790	7.970	8.720	44,800	+0.67(+8.32%)
Jan 09, 2020	8.010	8.075	7.870	8.050	18,210	+0.06(+0.75%)
Jan 08, 2020	7.580	8.050	7.580	7.990	36,131	+0.32(+4.17%)
Jan 07, 2020	7.500	7.810	7.390	7.670	41,913	+0.06(+0.79%)
Jan 06, 2020	7.510	7.740	7.510	7.610	28,841	+0.08(+1.06%)
Jan 03, 2020	7.560	7.760	7.490	7.530	30,500	-0.17(-2.21%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Aspen Aerogels Inc (NY: ASPN )

Historical Prices