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 )

24.90 +1.05 (+4.40%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 3, 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 (%)
Jan 29, 2021 21.00 21.74 19.00 20.06 252,800 -0.85(-4.07%)
Jan 28, 2021 21.00 21.86 19.95 20.91 227,453 +0.14(+0.67%)
Jan 27, 2021 19.47 21.34 19.21 20.77 362,006 +0.83(+4.16%)
Jan 26, 2021 18.25 20.17 18.16 19.94 236,522 +1.77(+9.74%)
Jan 25, 2021 18.72 19.05 17.89 18.17 184,890 -0.71(-3.76%)
Jan 22, 2021 18.50 18.95 18.15 18.88 84,600 +0.10(+0.53%)
Jan 21, 2021 19.00 19.20 18.74 18.78 93,302 -0.21(-1.11%)
Jan 20, 2021 19.32 19.59 18.64 18.99 152,225 +0.24(+1.28%)
Jan 19, 2021 21.18 21.56 18.64 18.75 436,042 -1.55(-7.64%)
Jan 15, 2021 19.58 20.47 19.09 20.30 181,200 +0.33(+1.65%)
Jan 14, 2021 19.25 20.11 19.00 19.97 242,432 +1.42(+7.65%)
Jan 13, 2021 18.40 19.62 17.99 18.55 258,605 +0.21(+1.15%)
Jan 12, 2021 17.68 18.45 17.54 18.34 101,242 +0.71(+4.03%)
Jan 11, 2021 17.55 17.91 17.26 17.63 107,379 -0.29(-1.62%)
Jan 08, 2021 18.66 18.96 17.57 17.92 110,700 -0.59(-3.19%)
Jan 07, 2021 17.65 18.59 17.52 18.51 131,915 +0.89(+5.05%)
Jan 06, 2021 16.83 18.50 16.83 17.62 359,287 +1.23(+7.50%)
Jan 05, 2021 15.75 16.75 15.75 16.39 147,005 +0.60(+3.80%)
Jan 04, 2021 16.90 16.90 15.21 15.79 134,956 -0.90(-5.39%)
Dec 31, 2020 16.69 16.69 16.69 89,160 +0.09(+0.54%)
Dec 30, 2020 16.52 16.72 16.13 16.60 89,160 +0.15(+0.91%)
Dec 29, 2020 16.46 16.66 15.86 16.45 108,386 -0.05(-0.30%)
Dec 28, 2020 18.10 18.22 16.26 16.50 141,544 -1.21(-6.83%)
Dec 24, 2020 17.00 17.76 16.51 17.71 64,900 +0.64(+3.75%)
Dec 23, 2020 17.71 18.00 16.77 17.07 106,172 -0.58(-3.29%)
Dec 22, 2020 16.16 17.99 16.02 17.65 328,449 +1.49(+9.22%)
Dec 21, 2020 15.60 16.19 15.28 16.16 140,693 +0.13(+0.81%)
Dec 18, 2020 17.22 17.59 15.53 16.03 845,100 -1.25(-7.23%)
Dec 17, 2020 16.29 17.33 16.29 17.28 327,603 +1.02(+6.27%)
Dec 16, 2020 16.10 16.75 16.00 16.26 228,444 +0.21(+1.31%)
Dec 15, 2020 15.95 16.14 15.45 16.05 238,749 +0.22(+1.39%)
Dec 14, 2020 14.96 16.22 14.94 15.83 233,732 +1.09(+7.39%)
Dec 11, 2020 14.35 14.85 14.24 14.74 90,500 +0.30(+2.08%)
Dec 10, 2020 15.00 15.77 14.26 14.44 123,976 -0.73(-4.81%)
Dec 09, 2020 16.20 16.37 14.45 15.17 252,160 -0.91(-5.66%)
Dec 08, 2020 14.39 16.24 14.24 16.08 506,102 +1.85(+13.00%)
Dec 07, 2020 14.41 14.49 14.19 14.23 107,187 -0.20(-1.39%)
Dec 04, 2020 14.61 14.75 14.17 14.43 87,800 -0.01(-0.07%)
Dec 03, 2020 14.41 14.88 14.23 14.44 78,253 +0.05(+0.35%)
Dec 02, 2020 14.61 14.61 14.07 14.39 117,762 -0.11(-0.76%)
Dec 01, 2020 14.47 14.61 14.00 14.50 188,177 +0.38(+2.69%)
Nov 30, 2020 14.92 15.10 13.97 14.12 267,013 -0.80(-5.36%)
Nov 27, 2020 15.04 15.17 14.76 14.92 185,000 +0.06(+0.40%)
Nov 25, 2020 13.24 14.89 13.01 14.86 611,000 +1.71(+13.00%)
Nov 24, 2020 12.12 13.18 12.12 13.15 573,144 +1.15(+9.58%)
Nov 23, 2020 11.73 12.32 11.73 12.00 263,734 +0.33(+2.83%)
Nov 20, 2020 11.64 11.87 11.57 11.67 137,300 -0.12(-1.02%)
Nov 19, 2020 11.69 11.93 11.53 11.79 119,549 +0.09(+0.77%)
Nov 18, 2020 11.50 12.41 11.41 11.70 374,812 +0.30(+2.63%)
Nov 17, 2020 11.27 11.48 11.19 11.40 97,614 +0.01(+0.09%)
Nov 16, 2020 11.43 11.54 11.18 11.39 139,131 +0.23(+2.06%)
Nov 13, 2020 11.75 11.80 10.77 11.16 165,100 -0.29(-2.53%)
Nov 12, 2020 11.63 11.67 11.28 11.45 90,375 -0.25(-2.14%)
Nov 11, 2020 11.82 11.82 11.57 11.70 64,391 -0.04(-0.34%)
Nov 10, 2020 11.47 11.75 11.27 11.74 119,434 +0.48(+4.26%)
Nov 09, 2020 12.17 12.21 11.26 11.26 129,415 +0.06(+0.54%)
Nov 06, 2020 11.09 11.37 10.94 11.20 56,300 +0.23(+2.10%)
Nov 05, 2020 11.23 11.49 10.58 10.97 110,801 -0.27(-2.40%)
Nov 04, 2020 11.29 11.29 10.85 11.24 75,932 -0.23(-2.01%)
Nov 03, 2020 11.68 11.72 11.07 11.47 202,844 +0.16(+1.41%)
Nov 02, 2020 11.51 11.55 10.98 11.31 299,016 +0.01(+0.09%)
Oct 30, 2020 12.37 12.50 10.50 11.30 444,300 +0.03(+0.27%)
Oct 29, 2020 10.50 11.35 10.50 11.27 156,039 +0.69(+6.52%)
Oct 28, 2020 11.52 11.68 10.55 10.58 129,634 -1.17(-9.96%)
Oct 27, 2020 12.04 12.22 11.70 11.75 56,527 -0.23(-1.92%)
Oct 26, 2020 12.51 12.51 11.92 11.98 81,653 -0.66(-5.22%)
Oct 23, 2020 12.54 12.68 12.26 12.64 46,800 +0.19(+1.53%)
Oct 22, 2020 11.76 12.67 11.28 12.45 161,920 +0.73(+6.23%)
Oct 21, 2020 12.17 12.35 11.72 11.72 94,383 -0.45(-3.70%)
Oct 20, 2020 11.85 12.60 11.85 12.17 79,769 +0.42(+3.57%)
Oct 19, 2020 12.25 12.27 11.70 11.75 116,442 -0.15(-1.26%)
Oct 16, 2020 12.17 12.24 11.56 11.90 170,700 -0.44(-3.57%)
Oct 15, 2020 10.94 12.75 10.81 12.34 271,301 +1.32(+11.98%)
Oct 14, 2020 10.76 11.09 10.76 11.02 90,243 +0.48(+4.55%)
Oct 13, 2020 10.36 10.85 10.28 10.54 57,755 +0.01(+0.09%)
Oct 12, 2020 11.31 11.39 10.17 10.53 123,875 -0.68(-6.07%)
Oct 09, 2020 11.35 11.35 11.11 11.21 111,900 +0.16(+1.45%)
Oct 08, 2020 11.25 11.36 10.80 11.05 86,064 -0.12(-1.07%)
Oct 07, 2020 10.87 11.28 10.66 11.17 119,847 +0.33(+3.04%)
Oct 06, 2020 11.50 11.50 10.61 10.84 149,309 -0.57(-5.00%)
Oct 05, 2020 11.14 11.48 10.97 11.41 238,518 +0.38(+3.45%)
Oct 02, 2020 10.75 11.50 10.56 11.03 344,100 -0.54(-4.67%)
Oct 01, 2020 10.99 14.63 10.62 11.57 3,736,023 +0.62(+5.66%)
Sep 30, 2020 11.00 11.10 10.40 10.95 191,733 -0.04(-0.36%)
Sep 29, 2020 10.74 11.03 10.60 10.99 101,980 +0.26(+2.42%)
Sep 28, 2020 10.50 11.20 10.45 10.73 110,081 +0.33(+3.17%)
Sep 25, 2020 9.760 10.40 9.715 10.40 122,500 +0.65(+6.67%)
Sep 24, 2020 9.580 9.750 9.240 9.750 143,771 +0.22(+2.31%)
Sep 23, 2020 10.32 10.37 9.425 9.530 148,052 -0.88(-8.45%)
Sep 22, 2020 10.41 10.47 9.810 10.41 166,039 +0.07(+0.68%)
Sep 21, 2020 10.55 10.65 9.880 10.34 282,819 -0.42(-3.90%)
Sep 18, 2020 11.09 11.09 10.52 10.76 375,600 -0.23(-2.09%)
Sep 17, 2020 10.90 11.28 10.80 10.99 163,594 -0.05(-0.45%)
Sep 16, 2020 9.860 11.18 9.730 11.04 283,636 +1.18(+11.97%)
Sep 15, 2020 9.780 10.09 9.700 9.860 139,999 -0.02(-0.20%)
Sep 14, 2020 9.200 10.00 9.120 9.880 211,477 +0.74(+8.10%)
Sep 11, 2020 9.090 9.150 8.970 9.140 109,200 +0.06(+0.66%)
Sep 10, 2020 8.940 9.180 8.740 9.080 121,840 +0.14(+1.57%)
Sep 09, 2020 8.800 9.280 8.675 8.940 171,805 +0.47(+5.55%)
Sep 08, 2020 8.230 8.660 8.070 8.470 75,755 +0.24(+2.92%)
Sep 04, 2020 8.820 8.840 8.210 8.230 47,600 -0.42(-4.86%)
Sep 03, 2020 8.700 8.910 8.220 8.650 115,674 +0.00(+0.00%)
Sep 02, 2020 8.510 8.730 8.360 8.650 54,942 +0.11(+1.29%)
Sep 01, 2020 8.410 8.620 8.250 8.540 34,451 +0.04(+0.47%)
Aug 31, 2020 8.920 9.130 8.170 8.500 195,671 -0.42(-4.71%)
Aug 28, 2020 8.650 9.090 8.570 8.920 78,700 +0.32(+3.72%)
Aug 27, 2020 8.610 8.678 8.360 8.600 62,805 +0.07(+0.82%)
Aug 26, 2020 8.580 8.670 8.380 8.530 46,039 -0.04(-0.47%)
Aug 25, 2020 8.460 8.650 8.265 8.570 78,177 +0.18(+2.15%)
Aug 24, 2020 8.500 8.500 8.140 8.390 91,784 -0.04(-0.47%)
Aug 21, 2020 8.500 8.590 8.200 8.430 108,000 -0.19(-2.20%)
Aug 20, 2020 8.360 8.720 8.360 8.620 79,377 +0.12(+1.41%)
Aug 19, 2020 8.590 8.690 8.250 8.500 112,816 +0.00(+0.00%)
Aug 18, 2020 8.870 8.990 8.400 8.500 142,818 -0.35(-3.95%)
Aug 17, 2020 7.950 8.940 7.890 8.850 420,251 +1.03(+13.17%)
Aug 14, 2020 7.290 7.850 7.250 7.820 192,300 +0.56(+7.71%)
Aug 13, 2020 7.410 7.490 7.120 7.260 50,893 -0.23(-3.07%)
Aug 12, 2020 7.480 7.730 7.410 7.490 172,743 +0.12(+1.63%)
Aug 11, 2020 7.170 7.550 7.120 7.370 87,902 +0.25(+3.51%)
Aug 10, 2020 6.540 7.390 6.390 7.120 141,000 +0.65(+10.05%)
Aug 07, 2020 6.390 6.540 6.240 6.470 111,400 +0.14(+2.21%)
Aug 06, 2020 6.240 6.440 6.161 6.330 55,517 +0.17(+2.76%)
Aug 05, 2020 6.150 6.330 6.070 6.160 196,873 +0.11(+1.82%)
Aug 04, 2020 6.240 6.570 6.040 6.050 563,663 -0.29(-4.57%)
Aug 03, 2020 6.280 6.370 6.110 6.340 72,536 -0.01(-0.16%)
Jul 31, 2020 6.700 6.700 6.080 6.350 217,100 -0.27(-4.08%)
Jul 30, 2020 6.210 6.760 6.100 6.620 153,307 +0.33(+5.25%)
Jul 29, 2020 6.090 6.390 5.960 6.290 107,769 +0.17(+2.78%)
Jul 28, 2020 6.120 6.250 6.060 6.120 63,820 -0.03(-0.49%)
Jul 27, 2020 6.200 6.290 6.070 6.150 52,291 -0.06(-0.97%)
Jul 24, 2020 6.280 6.370 6.160 6.210 57,500 -0.12(-1.90%)
Jul 23, 2020 6.590 6.620 6.270 6.330 39,699 -0.20(-3.06%)
Jul 22, 2020 6.520 6.580 6.431 6.530 43,420 +0.01(+0.15%)
Jul 21, 2020 6.390 6.590 6.350 6.520 115,637 +0.20(+3.16%)
Jul 20, 2020 6.500 6.530 6.300 6.320 55,077 -0.19(-2.92%)
Jul 17, 2020 6.260 6.715 6.260 6.510 166,700 +0.24(+3.83%)
Jul 16, 2020 6.050 6.400 6.040 6.270 119,237 +0.06(+0.97%)
Jul 15, 2020 6.100 6.290 5.880 6.210 162,892 +0.26(+4.37%)
Jul 14, 2020 5.930 6.070 5.830 5.950 138,172 +0.02(+0.34%)
Jul 13, 2020 6.090 6.130 5.900 5.930 65,954 -0.11(-1.82%)
Jul 10, 2020 5.940 6.100 5.905 6.040 65,300 +0.00(+0.00%)
Jul 09, 2020 6.070 6.130 5.780 6.040 119,106 -0.05(-0.82%)
Jul 08, 2020 6.210 6.240 5.910 6.090 127,286 -0.16(-2.56%)
Jul 07, 2020 6.520 6.610 6.240 6.250 105,437 -0.34(-5.16%)
Jul 06, 2020 6.500 6.720 6.410 6.590 138,961 +0.25(+3.94%)
Jul 02, 2020 6.590 6.590 6.220 6.340 108,100 -0.08(-1.25%)
Jul 01, 2020 6.570 6.910 6.360 6.420 96,452 -0.16(-2.43%)
Jun 30, 2020 6.450 6.630 6.400 6.580 119,031 +0.03(+0.46%)
Jun 29, 2020 6.550 6.810 6.360 6.550 97,304 +0.07(+1.08%)
Jun 26, 2020 7.100 7.205 6.330 6.480 2,305,200 -0.63(-8.86%)
Jun 25, 2020 7.410 7.590 6.855 7.110 190,272 -0.30(-4.05%)
Jun 24, 2020 6.890 7.490 6.710 7.410 191,131 +0.52(+7.55%)
Jun 23, 2020 7.180 7.370 6.810 6.890 148,316 -0.13(-1.85%)
Jun 22, 2020 6.750 7.165 6.600 7.020 90,266 +0.35(+5.25%)
Jun 19, 2020 6.800 6.990 6.670 6.670 107,600 -0.12(-1.77%)
Jun 18, 2020 7.000 7.090 6.740 6.790 87,773 -0.28(-3.96%)
Jun 17, 2020 7.350 7.500 7.020 7.070 65,024 -0.29(-3.94%)
Jun 16, 2020 7.690 8.000 7.330 7.360 98,349 +0.09(+1.24%)
Jun 15, 2020 6.880 7.470 6.800 7.270 150,035 +0.46(+6.75%)
Jun 12, 2020 6.830 7.560 6.630 6.810 161,000 +0.10(+1.49%)
Jun 11, 2020 7.110 7.195 6.580 6.710 101,177 -0.75(-10.05%)
Jun 10, 2020 7.620 7.620 7.150 7.460 128,267 -0.23(-2.99%)
Jun 09, 2020 7.890 8.060 7.550 7.690 95,008 -0.26(-3.27%)
Jun 08, 2020 7.210 8.655 7.210 7.950 321,777 +0.96(+13.73%)
Jun 05, 2020 6.620 7.460 6.620 6.990 118,500 +0.39(+5.91%)
Jun 04, 2020 6.400 6.710 6.260 6.600 125,850 +0.15(+2.33%)
Jun 03, 2020 6.360 6.750 6.320 6.450 136,575 +0.08(+1.26%)
Jun 02, 2020 6.330 6.635 6.260 6.370 92,967 +0.07(+1.11%)
Jun 01, 2020 6.210 6.770 6.210 6.300 86,667 +0.10(+1.61%)
May 29, 2020 6.210 6.550 6.110 6.200 150,900 -0.18(-2.82%)
May 28, 2020 6.750 6.750 6.280 6.380 124,086 -0.37(-5.48%)
May 27, 2020 6.370 6.850 6.180 6.750 116,715 +0.44(+6.97%)
May 26, 2020 6.060 6.500 6.060 6.310 145,193 +0.45(+7.68%)
May 22, 2020 5.950 6.070 5.780 5.860 131,500 -0.10(-1.68%)
May 21, 2020 6.180 6.265 5.910 5.960 91,223 -0.25(-4.03%)
May 20, 2020 6.470 6.688 6.150 6.210 77,829 -0.25(-3.87%)
May 19, 2020 6.270 6.690 6.270 6.460 58,202 +0.18(+2.87%)
May 18, 2020 6.260 6.690 6.190 6.280 115,942 +0.39(+6.62%)
May 15, 2020 5.750 6.340 5.750 5.890 133,800 -0.03(-0.51%)
May 14, 2020 5.760 6.160 5.750 5.920 67,277 -0.05(-0.84%)
May 13, 2020 6.560 6.740 5.870 5.970 78,323 -0.59(-8.99%)
May 12, 2020 6.620 6.725 6.420 6.560 74,578 -0.03(-0.46%)
May 11, 2020 6.770 6.850 6.500 6.590 70,287 -0.10(-1.49%)
May 08, 2020 5.990 6.700 5.990 6.690 81,100 +0.82(+13.97%)
May 07, 2020 6.380 6.635 5.780 5.870 94,896 -0.49(-7.70%)
May 06, 2020 6.710 6.755 6.320 6.360 66,955 -0.40(-5.92%)
May 05, 2020 6.920 7.180 6.710 6.760 72,223 -0.16(-2.31%)
May 04, 2020 6.200 7.010 5.800 6.920 123,904 +0.85(+14.00%)
May 01, 2020 5.470 6.170 5.350 6.070 121,500 +0.47(+8.39%)
Apr 30, 2020 5.550 5.730 5.520 5.600 68,178 -0.14(-2.44%)
Apr 29, 2020 5.600 5.780 5.600 5.740 109,739 +0.15(+2.68%)
Apr 28, 2020 5.600 5.650 5.470 5.590 72,261 -0.01(-0.18%)
Apr 27, 2020 5.600 5.740 5.390 5.600 200,385 +0.02(+0.36%)
Apr 24, 2020 5.950 5.950 5.320 5.580 235,900 -0.31(-5.26%)
Apr 23, 2020 5.790 6.210 5.760 5.890 127,009 -0.01(-0.17%)
Apr 22, 2020 5.350 6.100 5.340 5.900 75,379 +0.62(+11.74%)
Apr 21, 2020 6.020 6.030 5.190 5.280 87,037 -0.84(-13.73%)
Apr 20, 2020 6.400 6.460 6.060 6.120 51,946 -0.38(-5.85%)
Apr 17, 2020 6.220 6.630 6.160 6.500 46,600 +0.34(+5.52%)
Apr 16, 2020 6.050 6.260 6.010 6.160 37,124 +0.00(+0.00%)
Apr 15, 2020 6.230 6.350 5.885 6.160 34,036 -0.15(-2.38%)
Apr 14, 2020 6.370 6.670 6.280 6.310 51,319 +0.01(+0.16%)
Apr 13, 2020 6.450 6.460 6.220 6.300 48,467 -0.15(-2.33%)
Apr 09, 2020 6.430 6.530 6.220 6.450 52,900 +0.28(+4.54%)
Apr 08, 2020 5.850 6.690 5.805 6.170 78,378 +0.37(+6.38%)
Apr 07, 2020 6.450 6.500 5.660 5.800 93,166 -0.50(-7.94%)
Apr 06, 2020 6.320 6.500 6.200 6.300 67,852 +0.14(+2.27%)
Apr 03, 2020 6.450 6.580 5.820 6.160 47,500 -0.13(-2.07%)
Apr 02, 2020 5.630 6.380 5.630 6.290 58,331 +0.36(+6.07%)
Apr 01, 2020 6.040 6.040 5.750 5.930 46,286 -0.21(-3.42%)
Mar 31, 2020 6.350 6.470 5.880 6.140 55,835 -0.11(-1.76%)
Mar 30, 2020 5.960 6.330 5.903 6.250 163,249 +0.29(+4.87%)
Mar 27, 2020 5.890 6.140 5.510 5.960 80,200 +0.12(+2.05%)
Mar 26, 2020 5.500 5.900 5.500 5.840 112,072 +0.25(+4.47%)
Mar 25, 2020 5.600 5.800 5.350 5.590 103,205 +0.14(+2.57%)
Mar 24, 2020 5.200 5.580 5.070 5.450 56,630 +0.30(+5.83%)
Mar 23, 2020 5.040 5.190 4.520 5.150 94,668 -0.06(-1.15%)
Mar 20, 2020 5.200 5.440 4.910 5.210 127,000 +0.08(+1.56%)
Mar 19, 2020 4.990 5.180 4.520 5.130 156,583 +0.12(+2.40%)
Mar 18, 2020 5.040 5.230 4.090 5.010 124,117 -0.41(-7.56%)
Mar 17, 2020 5.040 5.480 4.990 5.420 79,389 +0.48(+9.72%)
Mar 16, 2020 5.680 5.680 4.930 4.940 196,239 -1.23(-19.94%)
Mar 13, 2020 6.290 6.360 5.320 6.170 107,700 +0.17(+2.83%)
Mar 12, 2020 6.100 6.150 5.650 6.000 92,068 -0.50(-7.69%)
Mar 11, 2020 7.250 7.250 6.375 6.500 166,864 -0.78(-10.71%)
Mar 10, 2020 7.290 7.405 6.810 7.280 148,549 +0.15(+2.10%)
Mar 09, 2020 7.640 7.640 6.930 7.130 158,472 -0.80(-10.09%)
Mar 06, 2020 7.780 7.970 7.700 7.930 124,900 +0.09(+1.15%)
Mar 05, 2020 8.390 8.590 7.790 7.840 73,372 -0.70(-8.20%)
Mar 04, 2020 8.630 8.848 8.430 8.540 74,230 +0.04(+0.47%)
Mar 03, 2020 8.250 8.940 8.190 8.500 138,546 +0.34(+4.17%)
Mar 02, 2020 7.890 8.160 7.620 8.160 109,637 +0.21(+2.64%)
Feb 28, 2020 7.810 7.950 7.400 7.950 134,400 +0.03(+0.38%)
Feb 27, 2020 7.760 8.195 7.540 7.920 174,926 -0.10(-1.25%)
Feb 26, 2020 8.290 8.480 8.000 8.020 305,622 -0.22(-2.67%)
Feb 25, 2020 8.730 8.730 8.200 8.240 220,641 -0.51(-5.83%)
Feb 24, 2020 8.810 9.240 7.850 8.750 336,831 -1.06(-10.81%)
Feb 21, 2020 10.47 10.48 8.500 9.810 315,500 -0.81(-7.63%)
Feb 20, 2020 10.25 10.66 10.14 10.62 417,162 +0.56(+5.57%)
Feb 19, 2020 9.250 10.32 9.180 10.06 403,190 +0.93(+10.19%)
Feb 18, 2020 9.590 9.660 9.030 9.130 139,517 -0.57(-5.88%)
Feb 14, 2020 9.690 9.740 9.450 9.700 76,300 +0.10(+1.04%)
Feb 13, 2020 8.900 9.700 8.900 9.600 327,487 -0.41(-4.10%)
Feb 12, 2020 9.410 10.13 9.310 10.01 64,619 +0.64(+6.83%)
Feb 11, 2020 9.240 9.400 9.028 9.370 46,705 +0.12(+1.30%)
Feb 10, 2020 9.280 9.377 9.100 9.250 69,640 -0.11(-1.18%)
Feb 07, 2020 9.300 9.450 8.513 9.360 75,100 -0.02(-0.21%)
Feb 06, 2020 9.270 9.390 9.260 9.380 38,155 +0.05(+0.54%)
Feb 05, 2020 9.320 9.565 9.080 9.330 111,065 +0.03(+0.32%)
Feb 04, 2020 9.130 9.322 9.050 9.300 119,795 +0.45(+5.08%)
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.