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 )

26.69 +0.31 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 28, 2017 4.090 4.140 4.020 4.060 14,928 -0.02(-0.49%)
Apr 27, 2017 4.000 4.100 4.000 4.080 30,348 +0.10(+2.51%)
Apr 26, 2017 3.990 4.100 3.950 3.980 73,806 -0.01(-0.25%)
Apr 25, 2017 3.990 4.040 3.990 3.990 52,885 +0.03(+0.76%)
Apr 24, 2017 4.040 4.050 3.960 3.960 193,053 -0.03(-0.75%)
Apr 21, 2017 4.000 4.050 3.960 3.990 57,943 +0.02(+0.50%)
Apr 20, 2017 3.980 4.005 3.970 3.970 94,245 +0.00(+0.00%)
Apr 19, 2017 4.000 4.005 3.950 3.970 52,819 +0.00(+0.00%)
Apr 18, 2017 3.980 4.010 3.950 3.970 90,316 -0.01(-0.25%)
Apr 17, 2017 4.000 4.020 3.950 3.980 43,463 +0.00(+0.00%)
Apr 13, 2017 4.010 4.020 3.970 3.980 132,155 -0.02(-0.50%)
Apr 12, 2017 4.010 4.020 3.970 4.000 92,104 +0.01(+0.25%)
Apr 11, 2017 4.020 4.090 3.982 3.990 94,000 -0.02(-0.50%)
Apr 10, 2017 4.200 4.250 4.000 4.010 20,603 -0.19(-4.52%)
Apr 07, 2017 4.240 4.250 4.170 4.200 2,745 -0.03(-0.71%)
Apr 06, 2017 4.140 4.270 4.140 4.230 12,592 +0.12(+2.92%)
Apr 05, 2017 4.150 4.230 4.100 4.110 18,052 +0.01(+0.24%)
Apr 04, 2017 4.300 4.320 4.090 4.100 9,598 -0.19(-4.43%)
Apr 03, 2017 4.140 4.330 4.140 4.290 72,818 +0.14(+3.37%)
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%)
Jan 03, 2017 4.200 4.370 4.200 4.250 59,187 +0.12(+2.91%)
Dec 30, 2016 4.130 4.130 4.130 0 +0.12(+2.99%)
Dec 29, 2016 4.040 4.060 3.930 4.010 340,663 +0.00(+0.00%)
Dec 28, 2016 4.201 4.250 4.000 4.010 57,282 -0.23(-5.42%)
Dec 27, 2016 4.250 4.290 4.200 4.240 64,212 -0.02(-0.47%)
Dec 23, 2016 4.260 4.260 4.260 0 -0.05(-1.16%)
Dec 22, 2016 4.520 4.520 4.280 4.310 256,618 -0.13(-2.92%)
Dec 21, 2016 4.120 4.500 4.025 4.439 223,834 +0.36(+8.81%)
Dec 20, 2016 4.010 4.220 4.010 4.080 134,872 +0.08(+2.00%)
Dec 19, 2016 4.200 4.280 3.990 4.000 48,041 -0.20(-4.76%)
Dec 16, 2016 4.010 4.200 3.970 4.200 444,911 +0.17(+4.22%)
Dec 15, 2016 4.000 4.090 3.888 4.030 73,309 +0.04(+1.00%)
Dec 14, 2016 4.150 4.210 3.970 3.990 77,393 -0.17(-4.09%)
Dec 13, 2016 4.230 4.330 4.120 4.160 91,485 -0.13(-3.03%)
Dec 12, 2016 4.200 4.300 4.150 4.290 100,873 +0.02(+0.47%)
Dec 09, 2016 4.310 4.330 4.150 4.270 107,424 -0.03(-0.70%)
Dec 08, 2016 4.300 4.340 4.140 4.300 99,885 +0.01(+0.23%)
Dec 07, 2016 4.120 4.310 4.120 4.290 57,823 +0.15(+3.62%)
Dec 06, 2016 4.120 4.190 4.090 4.140 49,057 +0.01(+0.24%)
Dec 05, 2016 4.100 4.269 4.000 4.130 179,788 +0.04(+0.98%)
Dec 02, 2016 3.960 4.210 3.910 4.090 273,204 +0.13(+3.28%)
Dec 01, 2016 3.900 4.030 3.883 3.960 34,868 +0.11(+2.86%)
Nov 30, 2016 3.750 3.980 3.730 3.850 524,798 +0.12(+3.22%)
Nov 29, 2016 3.910 4.000 3.630 3.730 333,387 -0.26(-6.52%)
Nov 28, 2016 4.000 4.010 3.850 3.990 78,885 -0.01(-0.25%)
Nov 25, 2016 4.050 4.050 3.980 4.000 18,773 -0.03(-0.74%)
Nov 23, 2016 4.030 4.030 4.030 0 +0.03(+0.62%)
Nov 22, 2016 4.030 4.060 3.910 4.005 110,794 +0.00(+0.12%)
Nov 21, 2016 4.000 4.185 3.950 4.000 122,302 +0.06(+1.52%)
Nov 18, 2016 3.950 4.000 3.840 3.940 207,834 +0.07(+1.81%)
Nov 17, 2016 4.000 4.170 3.780 3.870 97,326 -0.07(-1.78%)
Nov 16, 2016 3.720 4.109 3.670 3.940 115,791 +0.24(+6.49%)
Nov 15, 2016 3.790 3.866 3.700 3.700 101,189 -0.08(-2.12%)
Nov 14, 2016 3.890 4.050 3.750 3.780 57,182 -0.16(-4.06%)
Nov 11, 2016 3.830 4.100 3.760 3.940 85,389 +0.06(+1.55%)
Nov 10, 2016 3.960 4.130 3.870 3.880 52,191 -0.07(-1.77%)
Nov 09, 2016 3.800 4.080 3.690 3.950 90,891 +0.01(+0.25%)
Nov 08, 2016 3.720 4.040 3.625 3.940 149,187 +0.24(+6.49%)
Nov 07, 2016 4.120 4.233 3.610 3.700 75,935 -0.34(-8.42%)
Nov 04, 2016 5.300 5.300 4.010 4.040 862,644 -1.85(-31.41%)
Nov 03, 2016 6.040 6.040 5.807 5.890 37,574 -0.15(-2.48%)
Nov 02, 2016 6.060 6.060 5.850 6.040 85,159 -0.04(-0.66%)
Nov 01, 2016 6.200 6.250 5.980 6.080 140,368 -0.09(-1.46%)
Oct 31, 2016 6.510 6.510 6.170 6.170 20,432 -0.33(-5.08%)
Oct 28, 2016 6.440 6.710 6.337 6.500 19,119 +0.03(+0.46%)
Oct 27, 2016 6.350 6.470 6.250 6.470 34,535 +0.11(+1.73%)
Oct 26, 2016 6.500 6.610 6.340 6.360 30,870 -0.14(-2.15%)
Oct 25, 2016 6.460 6.553 6.390 6.500 14,850 -0.01(-0.15%)
Oct 24, 2016 6.430 6.510 6.301 6.510 23,445 +0.04(+0.62%)
Oct 21, 2016 6.560 6.603 6.300 6.470 23,077 -0.08(-1.22%)
Oct 20, 2016 6.440 6.590 6.430 6.550 22,717 +0.09(+1.39%)
Oct 19, 2016 6.230 6.530 6.030 6.460 27,203 +0.31(+5.04%)
Oct 18, 2016 6.210 6.243 6.060 6.150 8,761 -0.06(-0.97%)
Oct 17, 2016 6.120 6.210 6.100 6.210 15,531 +0.11(+1.80%)
Oct 14, 2016 6.190 6.203 6.048 6.100 26,891 -0.04(-0.65%)
Oct 13, 2016 6.150 6.200 6.000 6.140 26,839 -0.03(-0.49%)
Oct 12, 2016 6.290 6.490 6.155 6.170 26,453 -0.10(-1.59%)
Oct 11, 2016 6.110 6.340 6.030 6.270 72,398 +0.16(+2.62%)
Oct 10, 2016 6.130 6.250 6.040 6.110 16,785 +0.05(+0.83%)
Oct 07, 2016 6.130 6.240 6.035 6.060 15,039 -0.05(-0.82%)
Oct 06, 2016 6.180 6.200 5.950 6.110 91,776 -0.04(-0.65%)
Oct 05, 2016 6.050 6.200 5.990 6.150 28,283 +0.15(+2.50%)
Oct 04, 2016 6.070 6.180 5.950 6.000 51,538 +0.09(+1.52%)
Oct 03, 2016 6.030 6.030 5.910 5.910 28,664 -0.05(-0.84%)
Sep 30, 2016 6.200 6.290 5.890 5.960 35,418 -0.21(-3.48%)
Sep 29, 2016 6.000 6.240 5.946 6.175 42,239 +0.14(+2.40%)
Sep 28, 2016 5.700 6.060 5.580 6.030 61,131 +0.36(+6.35%)
Sep 27, 2016 5.440 5.690 5.420 5.670 38,915 +0.17(+3.09%)
Sep 26, 2016 5.370 5.530 5.350 5.500 51,964 +0.14(+2.61%)
Sep 23, 2016 5.320 5.430 5.100 5.360 42,327 +0.05(+0.94%)
Sep 22, 2016 5.310 5.395 5.220 5.310 32,539 +0.07(+1.34%)
Sep 21, 2016 5.250 5.365 5.150 5.240 49,987 +0.02(+0.38%)
Sep 20, 2016 5.200 5.370 5.100 5.220 54,137 +0.26(+5.24%)
Sep 19, 2016 4.900 5.090 4.860 4.960 19,914 +0.00(+0.00%)
Sep 16, 2016 4.530 4.960 4.530 4.960 52,039 +0.41(+9.01%)
Sep 15, 2016 4.510 4.660 4.500 4.550 16,772 +0.02(+0.44%)
Sep 14, 2016 4.580 4.600 4.500 4.530 26,972 +0.00(+0.00%)
Sep 13, 2016 4.710 4.730 4.530 4.530 18,796 -0.17(-3.62%)
Sep 12, 2016 4.650 4.800 4.640 4.700 41,521 +0.08(+1.73%)
Sep 09, 2016 5.020 5.030 4.600 4.620 79,354 -0.39(-7.78%)
Sep 08, 2016 5.140 5.180 5.000 5.010 104,088 -0.12(-2.34%)
Sep 07, 2016 5.060 5.180 5.060 5.130 75,511 +0.07(+1.38%)
Sep 06, 2016 5.050 5.180 5.000 5.060 392,224 -0.04(-0.78%)
Sep 02, 2016 4.970 5.100 5.100 5.100 149,200 +0.16(+3.24%)
Sep 01, 2016 4.940 4.990 4.930 4.940 12,321 +0.03(+0.61%)
Aug 31, 2016 4.990 5.030 4.900 4.910 14,762 -0.07(-1.41%)
Aug 30, 2016 5.050 5.050 4.980 4.980 21,124 -0.06(-1.19%)
Aug 29, 2016 5.040 5.100 4.980 5.040 22,920 +0.02(+0.40%)
Aug 26, 2016 5.010 5.050 4.990 5.020 109,854 +0.04(+0.80%)
Aug 25, 2016 5.000 5.050 4.910 4.980 606,353 +0.03(+0.61%)
Aug 24, 2016 4.810 5.010 4.810 4.950 337,803 +0.11(+2.27%)
Aug 23, 2016 4.720 4.865 4.720 4.840 23,827 +0.18(+3.86%)
Aug 22, 2016 4.760 4.810 4.591 4.660 34,618 -0.10(-2.10%)
Aug 19, 2016 4.810 4.918 4.620 4.760 28,980 -0.13(-2.66%)
Aug 18, 2016 4.910 4.980 4.830 4.890 13,921 +0.02(+0.41%)
Aug 17, 2016 4.970 4.988 4.810 4.870 44,049 -0.04(-0.81%)
Aug 16, 2016 4.900 5.000 4.840 4.910 38,119 +0.02(+0.41%)
Aug 15, 2016 4.850 4.912 4.780 4.890 43,712 +0.05(+1.03%)
Aug 12, 2016 4.930 4.986 4.810 4.840 46,135 -0.07(-1.43%)
Aug 11, 2016 4.820 4.940 4.800 4.910 113,314 +0.08(+1.66%)
Aug 10, 2016 4.810 4.850 4.750 4.830 31,709 +0.01(+0.21%)
Aug 09, 2016 4.730 4.820 4.501 4.820 10,543 +0.12(+2.55%)
Aug 08, 2016 4.720 4.890 4.590 4.700 36,489 -0.04(-0.84%)
Aug 05, 2016 4.800 4.900 4.420 4.740 110,703 -0.32(-6.32%)
Aug 04, 2016 5.000 5.220 5.000 5.060 10,197 +0.08(+1.61%)
Aug 03, 2016 4.920 5.020 4.920 4.980 35,839 +0.01(+0.20%)
Aug 02, 2016 5.000 5.000 4.950 4.970 5,942 -0.02(-0.40%)
Aug 01, 2016 5.040 5.040 4.940 4.990 25,142 +0.01(+0.20%)
Jul 29, 2016 4.960 5.040 4.950 4.980 27,054 +0.02(+0.40%)
Jul 28, 2016 5.020 5.049 4.960 4.960 8,798 -0.05(-1.00%)
Jul 27, 2016 4.900 5.040 4.900 5.010 31,961 +0.13(+2.66%)
Jul 26, 2016 4.720 4.900 4.701 4.880 29,030 +0.01(+0.21%)
Jul 25, 2016 5.050 5.200 4.850 4.870 18,123 -0.17(-3.37%)
Jul 22, 2016 5.260 5.400 5.040 5.040 10,636 -0.18(-3.45%)
Jul 21, 2016 5.300 5.530 5.160 5.220 11,989 -0.06(-1.14%)
Jul 20, 2016 5.330 5.350 5.090 5.280 15,775 -0.05(-0.94%)
Jul 19, 2016 5.270 5.450 5.060 5.330 20,459 +0.07(+1.33%)
Jul 18, 2016 5.430 5.490 5.170 5.260 76,932 -0.18(-3.31%)
Jul 15, 2016 5.760 5.760 5.290 5.440 50,155 +0.20(+3.82%)
Jul 14, 2016 5.510 5.625 5.210 5.240 45,369 -0.20(-3.68%)
Jul 13, 2016 5.043 5.460 5.043 5.440 177,945 +0.40(+7.94%)
Jul 12, 2016 5.000 5.060 4.940 5.040 55,959 +0.09(+1.82%)
Jul 11, 2016 4.990 5.035 4.940 4.950 13,930 +0.00(+0.00%)
Jul 08, 2016 4.880 4.960 4.840 4.950 8,550 +0.11(+2.27%)
Jul 07, 2016 4.910 4.962 4.830 4.840 11,578 +0.03(+0.62%)
Jul 06, 2016 4.770 4.940 4.770 4.810 15,261 +0.02(+0.42%)
Jul 05, 2016 4.920 5.030 4.720 4.790 47,722 -0.13(-2.64%)
Jul 01, 2016 4.950 4.920 4.920 4.920 36,900 -0.05(-1.01%)
Jun 30, 2016 4.900 4.980 4.750 4.970 64,575 +0.10(+2.05%)
Jun 29, 2016 5.120 5.120 4.830 4.870 118,785 -0.08(-1.62%)
Jun 28, 2016 4.600 5.000 4.600 4.950 35,518 +0.44(+9.76%)
Jun 27, 2016 4.740 4.740 4.430 4.510 37,896 -0.24(-5.05%)
Jun 24, 2016 4.900 4.900 4.690 4.750 62,980 -0.18(-3.65%)
Jun 23, 2016 5.020 5.165 4.870 4.930 88,841 -0.07(-1.40%)
Jun 22, 2016 5.130 5.390 4.800 5.000 925,887 +0.94(+23.15%)
Jun 21, 2016 4.030 4.100 3.910 4.060 20,302 +0.09(+2.27%)
Jun 20, 2016 4.080 4.100 3.920 3.970 8,424 +0.03(+0.76%)
Jun 17, 2016 4.040 4.250 3.920 3.940 92,107 -0.19(-4.60%)
Jun 16, 2016 4.210 4.243 4.110 4.130 29,768 -0.06(-1.43%)
Jun 15, 2016 4.170 4.260 4.160 4.190 34,772 -0.02(-0.48%)
Jun 14, 2016 4.150 4.240 4.110 4.210 24,610 +0.03(+0.72%)
Jun 13, 2016 4.430 4.430 4.180 4.180 18,512 -0.30(-6.70%)
Jun 10, 2016 4.460 4.550 4.420 4.480 13,506 -0.03(-0.67%)
Jun 09, 2016 4.490 4.550 4.410 4.510 18,924 +0.02(+0.45%)
Jun 08, 2016 4.440 4.570 4.420 4.490 14,826 +0.05(+1.13%)
Jun 07, 2016 4.330 4.500 4.330 4.440 22,720 +0.15(+3.50%)
Jun 06, 2016 4.120 4.420 4.120 4.290 81,441 +0.17(+4.13%)
Jun 03, 2016 4.460 4.460 4.120 4.120 2,412 +0.00(+0.00%)
Jun 02, 2016 4.280 4.440 4.110 4.120 20,366 -0.15(-3.51%)
Jun 01, 2016 4.100 4.270 4.040 4.270 24,398 +0.26(+6.48%)
May 31, 2016 4.220 4.220 4.000 4.010 73,757 -0.24(-5.65%)
May 27, 2016 4.350 4.250 4.250 4.250 10,800 -0.14(-3.19%)
May 26, 2016 4.790 4.790 4.260 4.390 5,838 +0.14(+3.29%)
May 25, 2016 4.110 4.290 4.110 4.250 19,485 +0.09(+2.16%)
May 24, 2016 4.200 4.340 4.120 4.160 4,632 -0.01(-0.24%)
May 23, 2016 4.180 4.200 4.100 4.170 10,369 +0.01(+0.24%)
May 20, 2016 4.205 4.260 4.120 4.160 12,274 -0.08(-1.89%)
May 19, 2016 4.480 4.500 4.140 4.240 79,047 -0.25(-5.57%)
May 18, 2016 4.410 4.580 4.410 4.490 55,246 -0.01(-0.22%)
May 17, 2016 4.400 4.580 4.250 4.500 71,523 +0.11(+2.51%)
May 16, 2016 4.470 4.475 4.310 4.390 57,262 -0.07(-1.57%)
May 13, 2016 4.285 4.460 4.120 4.460 29,730 +0.19(+4.45%)
May 12, 2016 4.190 4.270 4.140 4.270 28,735 +0.12(+2.89%)
May 11, 2016 4.200 4.200 4.080 4.150 15,341 -0.04(-0.95%)
May 10, 2016 4.410 4.520 4.100 4.190 13,602 -0.30(-6.68%)
May 09, 2016 4.500 4.505 4.320 4.490 34,466 -0.01(-0.22%)
May 06, 2016 4.450 4.520 4.280 4.500 40,200 -0.05(-1.10%)
May 05, 2016 4.360 4.650 4.360 4.550 57,015 +0.23(+5.32%)
May 04, 2016 4.720 4.780 4.210 4.320 73,823 -0.44(-9.25%)
May 03, 2016 4.700 4.810 4.700 4.760 7,628 +0.00(+0.00%)
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.