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: 6:30 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 (%)
Dec 31, 2019 7.860 7.875 7.650 7.760 20,500 -0.03(-0.39%)
Dec 30, 2019 7.750 7.820 7.670 7.790 21,134 +0.05(+0.65%)
Dec 27, 2019 7.890 7.890 7.594 7.740 39,200 -0.05(-0.64%)
Dec 26, 2019 8.210 8.300 7.650 7.790 37,326 -0.49(-5.92%)
Dec 24, 2019 8.360 8.360 8.099 8.280 9,400 -0.01(-0.12%)
Dec 23, 2019 8.370 8.370 8.220 8.290 38,976 -0.02(-0.24%)
Dec 20, 2019 8.370 8.370 8.160 8.310 42,000 +0.05(+0.61%)
Dec 19, 2019 8.300 8.400 8.170 8.260 19,202 -0.03(-0.36%)
Dec 18, 2019 8.360 8.510 8.230 8.290 38,647 -0.10(-1.19%)
Dec 17, 2019 8.200 8.420 8.150 8.390 60,247 +0.26(+3.20%)
Dec 16, 2019 8.150 8.400 8.047 8.130 133,981 +0.05(+0.62%)
Dec 13, 2019 8.050 8.100 7.990 8.080 45,000 +0.09(+1.13%)
Dec 12, 2019 7.900 8.080 7.892 7.990 24,378 +0.04(+0.50%)
Dec 11, 2019 7.750 7.990 7.610 7.950 18,951 +0.06(+0.76%)
Dec 10, 2019 7.940 8.000 7.850 7.890 8,349 -0.05(-0.63%)
Dec 09, 2019 7.930 7.980 7.720 7.940 30,951 +0.01(+0.13%)
Dec 06, 2019 7.940 8.120 7.900 7.930 94,700 -0.02(-0.25%)
Dec 05, 2019 7.700 7.980 7.670 7.950 60,518 +0.29(+3.79%)
Dec 04, 2019 7.390 7.760 7.210 7.660 336,676 +0.38(+5.22%)
Dec 03, 2019 7.080 7.330 7.010 7.280 69,022 +0.27(+3.85%)
Dec 02, 2019 6.770 7.080 6.770 7.010 11,361 +0.20(+2.94%)
Nov 29, 2019 6.860 6.990 6.750 6.810 19,800 -0.12(-1.73%)
Nov 27, 2019 7.000 7.000 6.830 6.930 12,700 -0.07(-1.00%)
Nov 26, 2019 7.080 7.090 6.960 7.000 22,045 -0.10(-1.41%)
Nov 25, 2019 7.090 7.170 6.939 7.100 15,361 +0.11(+1.57%)
Nov 22, 2019 7.200 7.293 6.990 6.990 18,400 -0.21(-2.92%)
Nov 21, 2019 7.150 7.370 7.055 7.200 15,934 +0.07(+0.98%)
Nov 20, 2019 7.480 7.540 7.130 7.130 59,512 -0.20(-2.73%)
Nov 19, 2019 7.000 7.350 6.807 7.330 21,453 +0.14(+1.95%)
Nov 18, 2019 7.160 7.360 6.960 7.190 18,743 -0.19(-2.57%)
Nov 15, 2019 7.220 7.420 6.750 7.380 46,200 +0.02(+0.27%)
Nov 14, 2019 7.490 7.500 7.070 7.360 135,540 -0.09(-1.21%)
Nov 13, 2019 6.770 7.460 6.640 7.450 197,912 +0.69(+10.21%)
Nov 12, 2019 6.490 6.760 6.300 6.760 115,925 +0.21(+3.21%)
Nov 11, 2019 6.600 6.650 6.515 6.550 35,430 -0.07(-1.06%)
Nov 08, 2019 6.530 6.660 6.530 6.620 4,200 +0.10(+1.53%)
Nov 07, 2019 6.760 6.760 6.510 6.520 18,611 -0.16(-2.40%)
Nov 06, 2019 6.620 6.840 6.620 6.680 16,726 +0.08(+1.21%)
Nov 05, 2019 6.750 6.750 6.600 6.600 17,242 -0.12(-1.79%)
Nov 04, 2019 6.750 6.750 6.620 6.720 38,127 +0.02(+0.30%)
Nov 01, 2019 5.980 6.810 5.980 6.700 138,100 +0.87(+14.92%)
Oct 31, 2019 6.040 6.040 5.830 5.830 51,577 -0.09(-1.52%)
Oct 30, 2019 5.660 6.120 5.660 5.920 21,036 -0.08(-1.33%)
Oct 29, 2019 6.070 6.100 5.985 6.000 5,582 -0.05(-0.83%)
Oct 28, 2019 6.050 6.140 5.994 6.050 111,472 -0.04(-0.66%)
Oct 25, 2019 5.790 6.090 5.650 6.090 6,900 +0.21(+3.57%)
Oct 24, 2019 5.830 5.880 5.740 5.880 20,319 +0.03(+0.51%)
Oct 23, 2019 5.770 5.937 5.638 5.850 25,449 +0.12(+2.09%)
Oct 22, 2019 5.890 6.000 5.610 5.730 105,452 -0.23(-3.86%)
Oct 21, 2019 6.040 6.130 5.950 5.960 104,311 -0.10(-1.65%)
Oct 18, 2019 6.110 6.230 6.060 6.060 8,300 +0.01(+0.17%)
Oct 17, 2019 6.090 6.140 5.850 6.050 75,353 -0.08(-1.31%)
Oct 16, 2019 6.170 6.220 6.080 6.130 10,008 +0.08(+1.32%)
Oct 15, 2019 5.960 6.050 5.870 6.050 8,556 +0.05(+0.83%)
Oct 14, 2019 5.930 6.080 5.930 6.000 6,489 -0.02(-0.33%)
Oct 11, 2019 5.760 6.020 5.760 6.020 13,500 +0.25(+4.33%)
Oct 10, 2019 5.860 5.945 5.770 5.770 5,129 -0.11(-1.87%)
Oct 09, 2019 6.020 6.020 5.880 5.880 1,550 -0.14(-2.33%)
Oct 08, 2019 5.850 6.040 5.850 6.020 915 +0.14(+2.38%)
Oct 07, 2019 5.870 6.030 5.740 5.880 10,639 -0.03(-0.51%)
Oct 04, 2019 5.870 5.940 5.710 5.910 10,100 +0.09(+1.55%)
Oct 03, 2019 5.670 5.970 5.600 5.820 26,616 +0.17(+3.01%)
Oct 02, 2019 5.710 5.885 5.580 5.650 22,453 -0.12(-2.08%)
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.