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 )

26.69 +0.31 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
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%)
May 02, 2016 4.720 4.790 4.700 4.760 52,565 +0.00(+0.00%)
Apr 29, 2016 4.780 4.780 4.720 4.760 8,333 -0.01(-0.21%)
Apr 28, 2016 4.660 4.790 4.640 4.770 73,153 +0.08(+1.71%)
Apr 27, 2016 4.510 4.750 4.500 4.690 81,469 +0.16(+3.53%)
Apr 26, 2016 4.490 4.530 4.457 4.530 24,438 +0.03(+0.67%)
Apr 25, 2016 4.450 4.520 4.450 4.500 28,671 +0.01(+0.22%)
Apr 22, 2016 4.490 4.540 4.430 4.490 64,179 +0.01(+0.22%)
Apr 21, 2016 4.120 4.500 4.120 4.480 51,861 +0.38(+9.27%)
Apr 20, 2016 4.160 4.250 4.090 4.100 65,750 -0.08(-1.91%)
Apr 19, 2016 4.200 4.225 4.180 4.180 66,894 -0.02(-0.48%)
Apr 18, 2016 4.190 4.260 4.130 4.200 77,112 +0.01(+0.24%)
Apr 15, 2016 4.200 4.320 4.100 4.190 53,011 +0.03(+0.72%)
Apr 14, 2016 4.320 4.320 4.100 4.160 85,155 -0.03(-0.72%)
Apr 13, 2016 4.280 4.280 4.150 4.190 72,557 -0.10(-2.33%)
Apr 12, 2016 4.230 4.290 4.180 4.290 79,545 +0.05(+1.18%)
Apr 11, 2016 4.030 4.320 4.030 4.240 57,011 +0.01(+0.24%)
Apr 08, 2016 4.210 4.330 4.170 4.230 45,552 +0.05(+1.20%)
Apr 07, 2016 4.170 4.300 4.170 4.180 32,942 -0.03(-0.71%)
Apr 06, 2016 4.270 4.370 4.185 4.210 48,230 -0.08(-1.86%)
Apr 05, 2016 4.400 4.462 4.260 4.290 52,205 -0.16(-3.60%)
Apr 04, 2016 4.400 4.510 4.390 4.450 13,505 +0.05(+1.14%)
Apr 01, 2016 4.510 4.520 4.400 4.400 36,265 -0.10(-2.22%)
Mar 31, 2016 4.490 4.540 4.480 4.500 44,022 +0.02(+0.45%)
Mar 30, 2016 4.490 4.540 4.420 4.480 19,852 +0.00(+0.00%)
Mar 29, 2016 4.340 4.500 4.270 4.480 29,404 +0.14(+3.23%)
Mar 28, 2016 4.460 4.460 4.280 4.340 8,362 -0.10(-2.25%)
Mar 24, 2016 4.410 4.440 4.440 4.440 60,300 +0.02(+0.45%)
Mar 23, 2016 4.640 4.640 4.170 4.420 40,788 -0.32(-6.75%)
Mar 22, 2016 4.750 4.750 4.440 4.740 37,588 +0.01(+0.21%)
Mar 21, 2016 4.720 5.055 4.550 4.730 101,137 +0.16(+3.50%)
Mar 18, 2016 4.050 4.610 4.050 4.570 155,548 +0.54(+13.40%)
Mar 17, 2016 4.240 4.342 4.000 4.030 46,850 -0.11(-2.66%)
Mar 16, 2016 4.300 4.500 4.120 4.140 48,498 -0.15(-3.50%)
Mar 15, 2016 4.280 4.520 4.200 4.290 43,140 -0.01(-0.23%)
Mar 14, 2016 4.010 4.300 3.935 4.300 35,880 +0.29(+7.23%)
Mar 11, 2016 4.080 4.100 3.870 4.010 114,189 -0.01(-0.25%)
Mar 10, 2016 4.060 4.070 3.920 4.020 114,293 +0.00(+0.00%)
Mar 09, 2016 4.055 4.104 3.960 4.020 40,376 +0.02(+0.50%)
Mar 08, 2016 3.980 4.077 3.910 4.000 136,898 +0.00(+0.00%)
Mar 07, 2016 3.930 4.030 3.920 4.000 28,566 +0.03(+0.76%)
Mar 04, 2016 3.690 4.030 3.670 3.970 30,241 +0.28(+7.59%)
Mar 03, 2016 3.900 4.040 3.650 3.690 23,423 -0.31(-7.75%)
Mar 02, 2016 3.950 4.040 3.840 4.000 45,473 +0.01(+0.25%)
Mar 01, 2016 3.650 4.010 3.650 3.990 63,162 +0.34(+9.32%)
Feb 29, 2016 3.920 4.198 3.377 3.650 178,496 -0.25(-6.41%)
Feb 26, 2016 4.200 6.580 3.810 3.900 427,756 +0.22(+5.98%)
Feb 25, 2016 3.590 3.680 3.560 3.680 13,023 +0.13(+3.66%)
Feb 24, 2016 3.780 3.780 3.550 3.550 23,703 -0.23(-6.08%)
Feb 23, 2016 3.980 4.070 3.770 3.780 9,409 -0.18(-4.55%)
Feb 22, 2016 3.800 4.030 3.800 3.960 11,068 +0.18(+4.76%)
Feb 19, 2016 3.850 3.900 3.730 3.780 8,895 -0.09(-2.33%)
Feb 18, 2016 3.997 4.040 3.830 3.870 11,830 -0.07(-1.78%)
Feb 17, 2016 3.890 4.150 3.860 3.940 17,373 +0.08(+2.07%)
Feb 16, 2016 3.740 3.880 3.540 3.860 116,957 +0.28(+7.82%)
Feb 12, 2016 3.800 3.580 3.580 3.580 45,500 -0.19(-5.04%)
Feb 11, 2016 3.910 3.910 3.480 3.770 93,149 +0.06(+1.62%)
Feb 10, 2016 4.510 4.570 3.460 3.710 173,763 -0.78(-17.37%)
Feb 09, 2016 4.480 4.597 3.805 4.490 60,940 -0.03(-0.66%)
Feb 08, 2016 4.760 4.760 4.500 4.520 31,047 -0.22(-4.64%)
Feb 05, 2016 4.740 4.840 4.700 4.740 12,117 +0.02(+0.42%)
Feb 04, 2016 4.650 5.010 4.550 4.720 31,126 +0.08(+1.72%)
Feb 03, 2016 4.900 4.930 4.480 4.640 282,041 -0.13(-2.73%)
Feb 02, 2016 4.370 4.960 4.370 4.770 196,676 +0.36(+8.16%)
Feb 01, 2016 4.340 4.515 4.230 4.410 438,674 +0.05(+1.15%)
Jan 29, 2016 4.380 4.570 4.240 4.360 258,714 +0.02(+0.46%)
Jan 28, 2016 4.480 4.560 4.290 4.340 92,220 -0.13(-2.91%)
Jan 27, 2016 4.700 4.780 4.420 4.470 84,868 -0.22(-4.69%)
Jan 26, 2016 4.790 5.020 4.460 4.690 44,567 -0.01(-0.21%)
Jan 25, 2016 5.180 5.180 4.690 4.700 100,664 -0.47(-9.09%)
Jan 22, 2016 4.970 5.185 4.970 5.170 47,690 +0.20(+4.02%)
Jan 21, 2016 5.200 5.200 4.930 4.970 50,421 -0.24(-4.61%)
Jan 20, 2016 5.350 5.350 5.110 5.210 71,171 -0.27(-4.93%)
Jan 19, 2016 5.550 5.620 5.460 5.480 24,040 -0.05(-0.90%)
Jan 15, 2016 5.590 5.530 5.530 5.530 27,600 -0.17(-2.98%)
Jan 14, 2016 5.740 5.890 5.610 5.700 11,101 -0.08(-1.38%)
Jan 13, 2016 6.000 6.000 5.680 5.780 27,378 -0.22(-3.67%)
Jan 12, 2016 5.770 6.000 5.770 6.000 25,564 +0.20(+3.45%)
Jan 11, 2016 5.830 6.000 5.720 5.800 17,274 +0.00(+0.00%)
Jan 08, 2016 5.850 5.850 5.710 5.800 34,571 -0.02(-0.34%)
Jan 07, 2016 6.000 6.000 5.750 5.820 20,353 -0.28(-4.59%)
Jan 06, 2016 6.040 6.150 6.020 6.100 55,847 -0.09(-1.45%)
Jan 05, 2016 6.080 6.360 5.970 6.190 27,829 +0.14(+2.31%)
Jan 04, 2016 6.030 6.110 5.950 6.050 46,422 -0.02(-0.33%)
Dec 31, 2015 6.030 6.070 6.070 6.070 30,000 +0.01(+0.17%)
Dec 30, 2015 5.950 6.210 5.950 6.060 54,198 +0.14(+2.36%)
Dec 29, 2015 5.940 5.940 5.810 5.920 20,467 +0.12(+2.07%)
Dec 28, 2015 5.850 5.870 5.750 5.800 36,400 -0.05(-0.85%)
Dec 24, 2015 5.830 5.850 5.850 5.850 4,000 +0.06(+1.04%)
Dec 23, 2015 5.670 5.790 5.610 5.790 19,715 +0.16(+2.84%)
Dec 22, 2015 5.290 5.670 5.240 5.630 25,918 +0.26(+4.84%)
Dec 21, 2015 5.910 5.910 5.300 5.370 36,532 -0.47(-8.05%)
Dec 18, 2015 5.730 5.870 5.430 5.840 194,887 +0.12(+2.10%)
Dec 17, 2015 5.450 5.730 5.280 5.720 112,968 +0.38(+7.12%)
Dec 16, 2015 5.480 5.560 5.260 5.340 193,847 -0.15(-2.73%)
Dec 15, 2015 5.610 5.730 5.430 5.490 79,510 -0.15(-2.66%)
Dec 14, 2015 6.120 6.205 5.500 5.640 72,904 -0.53(-8.59%)
Dec 11, 2015 6.590 6.590 6.160 6.170 307,314 -0.28(-4.34%)
Dec 10, 2015 6.330 6.490 6.290 6.450 31,915 +0.14(+2.22%)
Dec 09, 2015 6.260 6.460 6.160 6.310 30,147 +0.03(+0.48%)
Dec 08, 2015 6.190 6.350 6.160 6.280 45,352 +0.02(+0.32%)
Dec 07, 2015 6.360 6.360 6.040 6.260 97,130 -0.15(-2.34%)
Dec 04, 2015 6.550 6.630 6.330 6.410 102,745 -0.10(-1.54%)
Dec 03, 2015 6.610 6.670 6.370 6.510 78,830 -0.06(-0.91%)
Dec 02, 2015 6.560 6.850 6.510 6.570 106,009 +0.04(+0.61%)
Dec 01, 2015 6.540 6.580 6.440 6.530 85,135 +0.03(+0.46%)
Nov 30, 2015 6.410 6.620 6.390 6.500 75,624 +0.05(+0.78%)
Nov 27, 2015 6.420 6.550 6.390 6.450 21,060 +0.07(+1.10%)
Nov 25, 2015 6.370 6.380 6.380 6.380 143,300 +0.03(+0.47%)
Nov 24, 2015 6.250 6.370 6.150 6.350 71,712 +0.07(+1.11%)
Nov 23, 2015 6.140 6.300 6.030 6.280 111,030 +0.16(+2.61%)
Nov 20, 2015 6.030 6.150 5.979 6.120 190,205 +0.14(+2.34%)
Nov 19, 2015 5.860 6.070 5.850 5.980 430,545 +0.12(+2.05%)
Nov 18, 2015 5.850 5.910 5.700 5.860 57,810 +0.03(+0.51%)
Nov 17, 2015 5.700 5.950 5.540 5.830 66,706 +0.24(+4.29%)
Nov 16, 2015 5.500 5.740 5.500 5.590 48,458 -0.01(-0.18%)
Nov 13, 2015 5.510 5.850 5.470 5.600 94,431 +0.09(+1.63%)
Nov 12, 2015 5.850 5.885 5.435 5.510 52,662 -0.31(-5.33%)
Nov 11, 2015 6.390 6.400 5.800 5.820 38,789 -0.54(-8.49%)
Nov 10, 2015 6.340 6.470 6.250 6.360 41,009 +0.02(+0.32%)
Nov 09, 2015 6.190 6.490 6.190 6.340 92,730 +0.25(+4.11%)
Nov 06, 2015 7.000 7.000 5.810 6.090 750,573 -1.65(-21.32%)
Nov 05, 2015 7.720 7.905 7.660 7.740 94,144 +0.05(+0.65%)
Nov 04, 2015 7.980 8.080 7.600 7.690 165,836 -0.22(-2.78%)
Nov 03, 2015 8.210 8.310 7.850 7.910 48,501 -0.26(-3.18%)
Nov 02, 2015 8.440 8.580 8.170 8.170 57,464 -0.20(-2.39%)
Oct 30, 2015 8.400 8.470 8.150 8.370 24,420 +0.00(+0.00%)
Oct 29, 2015 8.370 8.490 8.190 8.370 35,556 +0.00(+0.00%)
Oct 28, 2015 8.230 8.480 8.180 8.370 22,587 +0.12(+1.45%)
Oct 27, 2015 8.230 8.365 8.080 8.250 83,038 -0.07(-0.84%)
Oct 26, 2015 8.420 8.420 8.080 8.320 38,300 -0.17(-2.00%)
Oct 23, 2015 8.590 8.690 8.355 8.490 44,420 +0.08(+0.95%)
Oct 22, 2015 8.460 8.690 8.310 8.410 21,550 -0.10(-1.18%)
Oct 21, 2015 8.580 8.870 8.490 8.510 202,145 -0.04(-0.47%)
Oct 20, 2015 8.470 8.700 8.390 8.550 75,607 +0.01(+0.12%)
Oct 19, 2015 8.560 8.564 8.380 8.540 31,406 -0.07(-0.81%)
Oct 16, 2015 8.470 8.640 8.380 8.610 42,015 +0.08(+0.94%)
Oct 15, 2015 8.400 8.640 8.290 8.530 121,767 +0.13(+1.55%)
Oct 14, 2015 8.420 8.490 8.210 8.400 80,883 +0.00(+0.00%)
Oct 13, 2015 8.290 8.469 8.200 8.400 27,253 +0.06(+0.72%)
Oct 12, 2015 8.250 8.440 8.030 8.340 56,574 +0.04(+0.48%)
Oct 09, 2015 8.295 8.440 8.100 8.300 31,720 +0.00(+0.00%)
Oct 08, 2015 8.060 8.432 7.990 8.300 137,861 +0.09(+1.10%)
Oct 07, 2015 8.230 8.370 7.970 8.210 25,076 +0.05(+0.61%)
Oct 06, 2015 8.020 8.180 7.860 8.160 82,461 +0.13(+1.62%)
Oct 05, 2015 7.650 8.050 7.630 8.030 68,193 +0.53(+7.07%)
Oct 02, 2015 7.420 7.530 7.380 7.500 89,252 +0.03(+0.40%)
Oct 01, 2015 7.440 7.540 7.400 7.470 69,408 -0.03(-0.40%)
Sep 30, 2015 7.400 7.560 7.380 7.500 113,866 +0.05(+0.67%)
Sep 29, 2015 7.780 7.900 7.390 7.450 81,816 -0.35(-4.49%)
Sep 28, 2015 8.200 8.200 7.790 7.800 87,020 -0.42(-5.11%)
Sep 25, 2015 8.230 8.490 8.150 8.220 77,978 -0.07(-0.84%)
Sep 24, 2015 8.290 8.380 8.010 8.290 62,689 -0.06(-0.72%)
Sep 23, 2015 8.270 8.360 8.240 8.350 58,666 +0.14(+1.71%)
Sep 22, 2015 8.080 8.540 8.080 8.210 91,613 -0.35(-4.09%)
Sep 21, 2015 8.720 8.800 8.360 8.560 96,449 -0.01(-0.12%)
Sep 18, 2015 8.860 9.030 8.570 8.570 335,450 -0.36(-4.03%)
Sep 17, 2015 8.650 9.030 8.550 8.930 74,873 +0.17(+1.94%)
Sep 16, 2015 8.510 8.790 8.414 8.760 466,118 +0.29(+3.42%)
Sep 15, 2015 8.530 8.560 8.410 8.470 109,663 +0.06(+0.71%)
Sep 14, 2015 8.500 8.560 8.331 8.410 212,682 +0.00(+0.00%)
Sep 11, 2015 8.290 8.450 8.290 8.410 113,148 +0.12(+1.45%)
Sep 10, 2015 8.410 8.410 8.160 8.290 96,756 -0.06(-0.72%)
Sep 09, 2015 8.150 8.430 8.150 8.350 99,798 +0.12(+1.46%)
Sep 08, 2015 8.200 8.400 8.160 8.230 130,142 +0.13(+1.60%)
Sep 04, 2015 8.300 8.100 8.100 8.100 143,200 -0.15(-1.82%)
Sep 03, 2015 8.160 8.460 8.028 8.250 128,118 +0.18(+2.23%)
Sep 02, 2015 7.850 8.120 7.715 8.070 106,439 +0.32(+4.13%)
Sep 01, 2015 7.440 7.840 7.400 7.750 225,358 +0.28(+3.75%)
Aug 31, 2015 7.380 7.490 7.300 7.470 64,848 +0.09(+1.22%)
Aug 28, 2015 7.300 7.400 7.230 7.380 68,940 +0.08(+1.10%)
Aug 27, 2015 7.200 7.340 7.182 7.300 47,045 +0.13(+1.81%)
Aug 26, 2015 7.440 7.440 7.060 7.170 150,391 -0.01(-0.14%)
Aug 25, 2015 7.300 7.680 7.110 7.180 71,205 +0.01(+0.14%)
Aug 24, 2015 6.970 7.360 6.910 7.170 97,884 -0.08(-1.10%)
Aug 21, 2015 7.120 7.360 7.120 7.250 55,467 -0.18(-2.42%)
Aug 20, 2015 7.610 7.610 7.360 7.430 55,177 -0.18(-2.37%)
Aug 19, 2015 7.790 7.790 7.540 7.610 75,436 -0.07(-0.91%)
Aug 18, 2015 7.690 7.800 7.610 7.680 107,194 -0.03(-0.39%)
Aug 17, 2015 7.140 7.820 7.090 7.710 337,287 +0.51(+7.08%)
Aug 14, 2015 6.750 7.360 6.750 7.200 1,050,536 +0.50(+7.46%)
Aug 13, 2015 6.745 6.800 6.700 6.700 89,402 -0.12(-1.76%)
Aug 12, 2015 6.650 7.000 6.650 6.820 95,676 -0.03(-0.44%)
Aug 11, 2015 7.060 7.070 6.660 6.850 22,848 -0.26(-3.66%)
Aug 10, 2015 7.190 7.190 7.000 7.110 50,806 +0.11(+1.57%)
Aug 07, 2015 6.780 7.140 6.640 7.000 137,752 +0.27(+4.01%)
Aug 06, 2015 6.510 6.780 6.450 6.730 12,992 +0.21(+3.22%)
Aug 05, 2015 6.570 6.580 6.430 6.520 5,148 -0.01(-0.15%)
Aug 04, 2015 6.500 6.640 6.380 6.530 26,384 +0.05(+0.77%)
Aug 03, 2015 6.720 6.720 6.450 6.480 18,834 -0.11(-1.67%)
Jul 31, 2015 6.570 6.650 6.460 6.590 6,588 +0.03(+0.46%)
Jul 30, 2015 6.440 6.580 6.420 6.560 7,883 +0.08(+1.23%)
Jul 29, 2015 6.430 6.600 6.360 6.480 14,051 -0.01(-0.15%)
Jul 28, 2015 6.380 6.560 6.285 6.490 17,083 +0.09(+1.41%)
Jul 27, 2015 6.330 6.500 6.285 6.400 156,959 +0.04(+0.63%)
Jul 24, 2015 6.400 6.540 6.360 6.360 49,620 -0.06(-0.93%)
Jul 23, 2015 6.560 6.600 6.330 6.420 53,795 -0.09(-1.38%)
Jul 22, 2015 6.560 6.645 6.500 6.510 43,996 -0.05(-0.76%)
Jul 21, 2015 6.570 6.612 6.560 6.560 23,247 -0.03(-0.46%)
Jul 20, 2015 6.600 6.650 6.308 6.590 33,428 -0.03(-0.45%)
Jul 17, 2015 6.670 6.725 6.580 6.620 61,355 -0.07(-1.05%)
Jul 16, 2015 6.690 6.730 6.670 6.690 30,693 +0.02(+0.30%)
Jul 15, 2015 6.690 6.750 6.670 6.670 17,143 -0.03(-0.45%)
Jul 14, 2015 6.470 6.890 6.470 6.700 19,375 +0.18(+2.76%)
Jul 13, 2015 6.460 6.540 6.400 6.520 15,961 +0.06(+0.93%)
Jul 10, 2015 6.430 6.520 6.385 6.460 9,910 -0.04(-0.62%)
Jul 09, 2015 6.470 6.550 6.290 6.500 17,656 +0.10(+1.56%)
Jul 08, 2015 6.490 6.620 6.270 6.400 28,243 -0.07(-1.08%)
Jul 07, 2015 6.540 6.620 6.370 6.470 13,684 -0.12(-1.82%)
Jul 06, 2015 6.470 6.590 6.420 6.590 37,024 +0.00(+0.00%)
Jul 02, 2015 6.570 6.590 6.590 6.590 40,100 +0.06(+0.92%)
Jul 01, 2015 6.630 6.757 6.530 6.530 65,884 -0.09(-1.36%)
Jun 30, 2015 6.720 6.750 6.570 6.620 44,206 -0.07(-1.05%)
Jun 29, 2015 6.500 6.820 6.260 6.690 114,308 +0.09(+1.36%)
Jun 26, 2015 6.400 6.730 6.370 6.600 415,906 +0.19(+2.96%)
Jun 25, 2015 6.370 6.450 6.320 6.410 41,235 +0.09(+1.42%)
Jun 24, 2015 6.385 6.420 6.285 6.320 53,014 -0.06(-0.94%)
Jun 23, 2015 6.415 6.480 6.280 6.380 128,110 -0.03(-0.47%)
Jun 22, 2015 6.290 6.420 6.270 6.410 45,221 +0.01(+0.16%)
Jun 19, 2015 6.580 6.580 6.310 6.400 46,827 -0.26(-3.90%)
Jun 18, 2015 6.680 6.780 6.500 6.660 85,130 +0.05(+0.76%)
Jun 17, 2015 6.350 6.680 6.310 6.610 15,526 +0.13(+2.01%)
Jun 16, 2015 6.500 6.520 6.220 6.480 38,990 -0.01(-0.15%)
Jun 15, 2015 6.430 6.530 6.400 6.490 51,874 +0.01(+0.15%)
Jun 12, 2015 6.620 6.620 6.400 6.480 20,086 -0.15(-2.26%)
Jun 11, 2015 6.560 6.740 6.560 6.630 14,274 +0.13(+2.00%)
Jun 10, 2015 6.500 6.620 6.500 6.500 18,257 +0.01(+0.15%)
Jun 09, 2015 6.520 6.740 6.295 6.490 110,577 +0.27(+4.34%)
Jun 08, 2015 6.910 6.970 6.210 6.220 78,447 -0.70(-10.12%)
Jun 05, 2015 6.950 7.020 6.920 6.920 26,646 -0.08(-1.14%)
Jun 04, 2015 6.910 7.010 6.880 7.000 24,515 +0.01(+0.14%)
Jun 03, 2015 6.910 7.020 6.660 6.990 83,461 +0.06(+0.87%)
Jun 02, 2015 7.120 7.160 6.850 6.930 52,950 -0.11(-1.56%)
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.