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 )

15.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Dec 29, 2023 16.02 16.27 15.33 15.78 1,190,175 -0.22(-1.38%)
Dec 28, 2023 17.10 17.24 15.78 16.00 1,544,187 -1.19(-6.92%)
Dec 27, 2023 16.58 17.32 16.02 17.19 1,569,934 +1.10(+6.84%)
Dec 26, 2023 15.70 16.16 15.29 16.09 952,056 +0.71(+4.62%)
Dec 22, 2023 14.98 15.52 14.63 15.38 1,053,450 +0.59(+3.99%)
Dec 21, 2023 13.84 14.88 13.68 14.79 817,799 +1.20(+8.83%)
Dec 20, 2023 13.06 14.53 12.84 13.59 1,374,747 -0.40(-2.86%)
Dec 19, 2023 13.78 14.19 13.70 13.99 802,251 +0.24(+1.75%)
Dec 18, 2023 13.85 14.26 13.54 13.75 708,370 -0.04(-0.29%)
Dec 15, 2023 14.13 14.22 13.57 13.79 998,940 -0.03(-0.22%)
Dec 14, 2023 13.58 14.08 13.20 13.82 978,912 +0.56(+4.22%)
Dec 13, 2023 12.28 13.45 12.08 13.26 986,225 +0.98(+7.98%)
Dec 12, 2023 12.41 12.41 11.95 12.28 510,225 -0.16(-1.29%)
Dec 11, 2023 13.05 13.15 12.34 12.44 937,655 -0.59(-4.53%)
Dec 08, 2023 11.63 13.07 11.63 13.03 1,434,515 +1.35(+11.56%)
Dec 07, 2023 11.95 12.02 11.45 11.68 981,778 -0.29(-2.42%)
Dec 06, 2023 11.71 12.80 11.68 11.97 2,448,682 +1.32(+12.39%)
Dec 05, 2023 10.70 10.87 10.36 10.65 803,167 -0.22(-2.02%)
Dec 04, 2023 11.05 11.29 10.81 10.87 573,987 -0.20(-1.81%)
Dec 01, 2023 10.43 11.22 10.37 11.07 747,019 +0.59(+5.63%)
Nov 30, 2023 10.93 10.93 10.31 10.48 764,713 -0.34(-3.14%)
Nov 29, 2023 11.10 11.39 10.67 10.82 614,425 -0.11(-1.01%)
Nov 28, 2023 10.76 11.00 10.57 10.93 423,949 +0.09(+0.83%)
Nov 27, 2023 10.59 11.01 10.31 10.84 482,860 +0.11(+1.03%)
Nov 24, 2023 10.70 11.02 10.67 10.73 232,041 +0.02(+0.19%)
Nov 22, 2023 10.75 10.83 10.45 10.71 414,193 +0.18(+1.71%)
Nov 21, 2023 10.70 10.83 10.19 10.53 726,413 -0.45(-4.10%)
Nov 20, 2023 10.64 11.12 10.51 10.98 822,741 +0.34(+3.20%)
Nov 17, 2023 10.24 10.74 10.21 10.64 771,427 +0.56(+5.56%)
Nov 16, 2023 10.13 10.25 9.890 10.08 678,848 -0.27(-2.61%)
Nov 15, 2023 10.12 10.57 10.02 10.35 1,242,777 +0.41(+4.12%)
Nov 14, 2023 9.740 9.950 9.570 9.940 838,171 +0.80(+8.75%)
Nov 13, 2023 9.000 9.280 8.800 9.140 486,635 +0.00(+0.00%)
Nov 10, 2023 8.900 9.250 8.760 9.140 541,421 +0.28(+3.16%)
Nov 09, 2023 9.880 9.920 8.815 8.860 803,381 -0.84(-8.66%)
Nov 08, 2023 9.400 9.710 9.157 9.700 791,188 +0.25(+2.65%)
Nov 07, 2023 8.920 9.495 8.900 9.450 974,450 +0.45(+5.00%)
Nov 06, 2023 9.160 9.160 8.580 9.000 843,744 -0.04(-0.44%)
Nov 03, 2023 8.700 9.330 8.600 9.040 1,029,430 +0.46(+5.36%)
Nov 02, 2023 8.130 9.100 8.050 8.580 1,309,052 +0.87(+11.28%)
Nov 01, 2023 7.660 7.720 7.470 7.710 486,623 -0.01(-0.13%)
Oct 31, 2023 7.430 7.750 7.370 7.720 653,415 +0.20(+2.66%)
Oct 30, 2023 7.670 7.740 7.170 7.520 681,061 +0.00(+0.00%)
Oct 27, 2023 7.790 7.840 7.365 7.520 674,645 -0.22(-2.84%)
Oct 26, 2023 8.260 8.340 7.580 7.740 1,052,145 -0.64(-7.64%)
Oct 25, 2023 8.390 8.640 7.960 8.380 1,537,770 -0.05(-0.59%)
Oct 24, 2023 7.200 8.670 7.200 8.430 2,760,595 +1.76(+26.39%)
Oct 23, 2023 6.840 6.960 6.620 6.670 756,781 -0.23(-3.33%)
Oct 20, 2023 7.070 7.300 6.880 6.900 716,575 -0.28(-3.90%)
Oct 19, 2023 7.100 7.390 7.000 7.180 932,845 +0.05(+0.70%)
Oct 18, 2023 7.780 7.880 7.075 7.130 1,183,674 -0.88(-10.99%)
Oct 17, 2023 8.200 8.320 8.000 8.010 806,285 -0.30(-3.61%)
Oct 16, 2023 8.380 8.500 8.120 8.310 540,963 -0.01(-0.12%)
Oct 13, 2023 8.370 8.580 8.175 8.320 553,417 -0.08(-0.95%)
Oct 12, 2023 8.900 8.900 8.250 8.400 987,826 -0.51(-5.72%)
Oct 11, 2023 8.510 9.160 8.450 8.910 1,062,535 +0.48(+5.69%)
Oct 10, 2023 7.820 8.620 7.810 8.430 1,045,517 +0.64(+8.22%)
Oct 09, 2023 7.720 7.845 7.470 7.790 681,297 -0.06(-0.76%)
Oct 06, 2023 7.510 7.890 7.430 7.850 629,735 +0.28(+3.70%)
Oct 05, 2023 7.260 7.610 7.077 7.570 941,426 +0.24(+3.27%)
Oct 04, 2023 7.330 7.475 6.950 7.330 1,047,014 -0.06(-0.81%)
Oct 03, 2023 7.920 7.920 7.305 7.390 663,876 -0.55(-6.93%)
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.