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 )

15.22 -0.44 (-2.81%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
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.