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 (%)
Mar 29, 2018 4.270 4.270 4.270 0 +0.02(+0.47%)
Mar 28, 2018 4.200 4.300 4.200 4.250 16,122 +0.01(+0.24%)
Mar 27, 2018 4.250 4.280 4.230 4.240 24,047 -0.01(-0.24%)
Mar 26, 2018 4.310 4.370 4.180 4.250 224,562 -0.01(-0.23%)
Mar 23, 2018 4.290 4.355 4.230 4.260 15,348 +0.02(+0.47%)
Mar 22, 2018 4.300 4.430 4.240 4.240 19,251 -0.05(-1.17%)
Mar 21, 2018 4.290 4.360 4.225 4.290 46,712 +0.04(+0.94%)
Mar 20, 2018 4.290 4.290 4.240 4.250 93,275 -0.02(-0.47%)
Mar 19, 2018 4.470 4.500 4.260 4.270 55,373 -0.21(-4.69%)
Mar 16, 2018 4.510 4.550 4.385 4.480 29,813 +0.00(+0.00%)
Mar 15, 2018 4.500 4.590 4.390 4.480 19,269 +0.01(+0.22%)
Mar 14, 2018 4.550 4.590 4.310 4.470 175,157 -0.07(-1.54%)
Mar 13, 2018 4.550 4.600 4.490 4.540 13,808 +0.01(+0.22%)
Mar 12, 2018 4.600 4.730 4.500 4.530 27,454 -0.06(-1.31%)
Mar 09, 2018 4.670 4.670 4.500 4.590 44,549 -0.02(-0.43%)
Mar 08, 2018 4.730 4.840 4.570 4.610 30,819 -0.09(-1.91%)
Mar 07, 2018 4.750 4.650 4.700 22,768 +0.02(+0.43%)
Mar 06, 2018 4.790 4.800 4.680 4.680 23,661 -0.07(-1.47%)
Mar 05, 2018 4.550 4.800 4.550 4.750 23,366 +0.18(+3.94%)
Mar 02, 2018 4.530 4.650 4.530 4.570 16,471 +0.00(+0.00%)
Mar 01, 2018 4.600 4.640 4.550 4.570 40,205 -0.03(-0.65%)
Feb 28, 2018 4.530 4.620 4.500 4.600 38,259 +0.08(+1.77%)
Feb 27, 2018 4.500 4.630 4.500 4.520 18,774 +0.00(+0.00%)
Feb 26, 2018 4.430 4.580 4.250 4.520 79,093 -0.02(-0.44%)
Feb 23, 2018 4.300 4.590 4.180 4.540 594,014 +0.18(+4.13%)
Feb 22, 2018 4.449 4.490 4.350 4.360 14,261 -0.08(-1.80%)
Feb 21, 2018 4.490 4.490 4.359 4.440 32,651 -0.08(-1.77%)
Feb 20, 2018 4.370 4.570 4.210 4.520 28,177 +0.12(+2.73%)
Feb 16, 2018 4.400 4.400 4.400 0 -0.20(-4.35%)
Feb 15, 2018 4.670 4.740 4.400 4.600 16,203 -0.04(-0.86%)
Feb 14, 2018 4.590 4.720 4.560 4.640 35,012 +0.06(+1.31%)
Feb 13, 2018 4.640 4.740 4.570 4.580 46,084 +0.02(+0.44%)
Feb 12, 2018 4.650 4.675 4.520 4.560 72,703 -0.05(-1.08%)
Feb 09, 2018 4.790 4.790 4.610 4.610 54,696 -0.12(-2.54%)
Feb 08, 2018 4.940 4.950 4.710 4.730 57,655 -0.24(-4.83%)
Feb 07, 2018 4.590 5.020 4.590 4.970 162,584 +0.37(+8.04%)
Feb 06, 2018 4.500 4.730 4.500 4.600 49,309 -0.08(-1.71%)
Feb 05, 2018 4.750 4.820 4.750 4.680 16,998 -0.12(-2.50%)
Feb 02, 2018 5.000 5.000 4.760 4.800 20,257 -0.16(-3.23%)
Feb 01, 2018 5.040 5.040 4.920 4.960 31,968 -0.09(-1.78%)
Jan 31, 2018 5.260 5.260 4.970 5.050 41,771 -0.16(-3.07%)
Jan 30, 2018 5.230 5.330 5.210 11,833 -0.12(-2.25%)
Jan 29, 2018 5.390 5.390 5.200 5.330 15,717 -0.06(-1.11%)
Jan 26, 2018 5.400 5.400 5.290 5.390 24,827 +0.01(+0.19%)
Jan 25, 2018 5.400 5.480 5.260 5.380 36,720 +0.03(+0.56%)
Jan 24, 2018 5.450 5.582 5.280 5.350 77,885 -0.05(-0.93%)
Jan 23, 2018 5.100 5.410 5.080 5.400 48,721 +0.28(+5.47%)
Jan 22, 2018 5.010 5.200 5.010 5.120 264,034 +0.09(+1.79%)
Jan 19, 2018 5.030 5.090 4.980 5.030 54,439 +0.03(+0.60%)
Jan 18, 2018 5.010 5.030 4.920 5.000 65,652 -0.03(-0.60%)
Jan 17, 2018 4.990 5.040 4.850 5.030 18,365 +0.08(+1.62%)
Jan 16, 2018 5.070 5.070 4.860 4.950 33,076 -0.10(-1.98%)
Jan 12, 2018 5.050 5.050 5.050 0 +0.00(+0.00%)
Jan 11, 2018 5.050 5.130 4.990 5.050 14,424 +0.05(+1.00%)
Jan 10, 2018 4.950 5.000 47,023 -0.11(-2.15%)
Jan 09, 2018 5.070 5.130 5.050 5.110 4,782 +0.04(+0.79%)
Jan 08, 2018 5.050 5.200 5.045 5.070 19,104 -0.02(-0.39%)
Jan 05, 2018 5.040 5.090 5.000 5.090 17,740 +0.03(+0.59%)
Jan 04, 2018 5.040 5.090 5.030 5.060 19,377 +0.07(+1.40%)
Jan 03, 2018 4.970 5.110 4.890 4.990 26,699 +0.01(+0.20%)
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.