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 )

15.66 -1.01 (-6.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2023 7.570 7.910 7.405 7.890 607,340 +0.40(+5.34%)
Jun 29, 2023 7.390 7.500 7.330 7.490 582,771 +0.17(+2.32%)
Jun 28, 2023 7.200 7.330 6.985 7.320 545,496 +0.14(+1.95%)
Jun 27, 2023 7.120 7.320 7.040 7.180 626,587 +0.07(+0.98%)
Jun 26, 2023 6.950 7.278 6.920 7.110 656,884 +0.08(+1.14%)
Jun 23, 2023 7.300 7.300 6.930 7.030 3,017,950 -0.37(-5.00%)
Jun 22, 2023 7.460 7.520 7.340 7.400 606,143 -0.10(-1.33%)
Jun 21, 2023 7.400 7.555 7.290 7.500 736,833 +0.03(+0.40%)
Jun 20, 2023 7.950 7.950 7.330 7.470 1,293,807 -0.51(-6.39%)
Jun 16, 2023 8.450 8.650 7.980 7.980 1,667,083 -0.29(-3.51%)
Jun 15, 2023 7.720 8.409 7.673 8.270 1,375,889 +0.66(+8.67%)
Jun 14, 2023 7.800 8.030 7.570 7.610 603,966 -0.17(-2.19%)
Jun 13, 2023 7.680 7.970 7.590 7.780 565,375 +0.27(+3.60%)
Jun 12, 2023 7.610 7.710 7.430 7.510 537,635 -0.07(-0.92%)
Jun 09, 2023 7.680 7.900 7.490 7.580 438,652 -0.11(-1.43%)
Jun 08, 2023 7.710 7.910 7.400 7.690 797,320 +0.06(+0.79%)
Jun 07, 2023 7.460 7.795 7.450 7.630 733,865 +0.30(+4.09%)
Jun 06, 2023 6.900 7.630 6.845 7.330 957,643 +0.38(+5.47%)
Jun 05, 2023 7.120 7.200 6.880 6.950 941,907 -0.29(-4.01%)
Jun 02, 2023 7.020 7.296 6.965 7.240 739,813 +0.43(+6.31%)
Jun 01, 2023 6.620 6.980 6.500 6.810 769,140 +0.24(+3.65%)
May 31, 2023 6.700 6.825 6.380 6.570 661,453 -0.19(-2.81%)
May 30, 2023 6.850 6.970 6.580 6.760 544,924 -0.03(-0.44%)
May 26, 2023 6.590 6.920 6.460 6.790 600,251 +0.30(+4.62%)
May 25, 2023 6.680 6.700 6.310 6.490 1,074,454 -0.24(-3.57%)
May 24, 2023 6.820 7.010 6.695 6.730 726,620 -0.15(-2.18%)
May 23, 2023 7.230 7.460 6.870 6.880 473,434 -0.45(-6.14%)
May 22, 2023 7.190 7.360 7.080 7.330 855,717 +0.14(+1.95%)
May 19, 2023 7.590 7.590 7.115 7.190 677,239 -0.26(-3.49%)
May 18, 2023 7.470 7.600 7.190 7.450 665,810 -0.10(-1.32%)
May 17, 2023 7.490 7.698 7.350 7.550 523,025 +0.06(+0.80%)
May 16, 2023 7.710 7.715 7.420 7.490 397,610 -0.38(-4.83%)
May 15, 2023 7.760 7.915 7.540 7.870 509,951 +0.23(+3.01%)
May 12, 2023 7.480 7.710 7.410 7.640 603,086 +0.21(+2.83%)
May 11, 2023 7.900 7.950 7.290 7.430 860,232 -0.65(-8.04%)
May 10, 2023 8.290 8.700 8.030 8.080 1,065,939 -0.02(-0.25%)
May 09, 2023 7.740 8.160 7.560 8.100 1,053,570 +0.21(+2.66%)
May 08, 2023 7.600 7.975 7.490 7.890 1,458,682 +0.46(+6.19%)
May 05, 2023 7.630 8.370 7.380 7.430 2,230,137 +0.03(+0.41%)
May 04, 2023 6.820 7.610 6.720 7.400 2,485,580 +1.15(+18.40%)
May 03, 2023 6.030 6.420 6.030 6.250 786,155 +0.21(+3.48%)
May 02, 2023 6.170 6.170 5.760 6.040 862,302 -0.18(-2.89%)
May 01, 2023 6.280 6.370 6.010 6.220 645,334 -0.04(-0.64%)
Apr 28, 2023 6.000 6.295 5.860 6.260 1,053,466 +0.21(+3.47%)
Apr 27, 2023 5.640 6.070 5.535 6.050 976,938 +0.46(+8.23%)
Apr 26, 2023 5.670 5.890 5.480 5.590 1,152,860 -0.08(-1.41%)
Apr 25, 2023 5.620 5.890 5.570 5.670 1,365,579 -0.02(-0.35%)
Apr 24, 2023 5.520 5.715 5.498 5.690 607,288 +0.18(+3.27%)
Apr 21, 2023 5.610 5.630 5.420 5.510 1,261,577 -0.14(-2.48%)
Apr 20, 2023 5.580 5.790 5.409 5.650 1,034,748 -0.08(-1.40%)
Apr 19, 2023 6.070 6.070 5.695 5.730 1,199,664 -0.41(-6.68%)
Apr 18, 2023 6.160 6.180 5.880 6.140 1,115,383 -0.02(-0.32%)
Apr 17, 2023 5.900 6.200 5.800 6.160 1,830,006 +0.24(+4.05%)
Apr 14, 2023 6.170 6.170 5.750 5.920 1,451,963 -0.21(-3.43%)
Apr 13, 2023 6.090 6.300 6.055 6.130 1,098,186 +0.08(+1.32%)
Apr 12, 2023 6.620 6.630 6.050 6.050 636,920 -0.39(-6.06%)
Apr 11, 2023 6.530 6.555 6.405 6.440 642,552 -0.04(-0.62%)
Apr 10, 2023 6.360 6.520 6.270 6.480 660,956 +0.04(+0.62%)
Apr 06, 2023 6.570 6.570 6.185 6.440 1,059,012 -0.13(-1.98%)
Apr 05, 2023 7.030 7.170 6.420 6.570 891,992 -0.61(-8.50%)
Apr 04, 2023 7.430 7.465 6.980 7.180 1,093,899 -0.27(-3.62%)
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.