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 )

25.11 +1.26 (+5.28%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2017 4.730 4.910 4.300 4.770 3,015,569 +0.01(+0.21%)
Nov 29, 2017 4.820 4.820 4.720 4.760 3,422 -0.01(-0.21%)
Nov 28, 2017 4.780 4.939 4.630 4.770 23,485 +0.05(+1.06%)
Nov 27, 2017 4.830 4.830 4.660 4.720 11,460 -0.08(-1.67%)
Nov 24, 2017 4.840 4.840 4.690 4.800 7,294 +0.01(+0.21%)
Nov 22, 2017 4.800 4.940 4.780 4.790 17,796 -0.03(-0.62%)
Nov 21, 2017 4.830 4.930 4.730 4.820 30,897 -0.04(-0.82%)
Nov 20, 2017 4.770 4.900 4.770 4.860 17,591 +0.00(+0.00%)
Nov 17, 2017 4.800 4.880 4.650 4.860 21,799 +0.09(+1.89%)
Nov 16, 2017 4.750 4.970 4.720 4.770 209,084 +0.00(+0.00%)
Nov 15, 2017 4.616 4.800 4.578 4.770 40,570 +0.14(+3.02%)
Nov 14, 2017 4.730 4.860 4.610 4.630 13,752 -0.20(-4.14%)
Nov 13, 2017 4.850 4.850 4.700 4.830 18,603 -0.04(-0.82%)
Nov 10, 2017 4.860 4.970 4.730 4.870 21,255 -0.03(-0.61%)
Nov 09, 2017 4.810 4.930 4.770 4.900 52,859 +0.04(+0.82%)
Nov 08, 2017 4.830 4.955 4.800 4.860 49,698 +0.00(+0.00%)
Nov 07, 2017 4.820 4.970 4.680 4.860 30,009 -0.04(-0.82%)
Nov 06, 2017 4.800 4.960 4.740 4.900 29,585 +0.11(+2.30%)
Nov 03, 2017 4.320 4.850 4.270 4.790 92,035 +0.34(+7.64%)
Nov 02, 2017 4.450 4.480 4.400 4.450 9,498 -0.01(-0.22%)
Nov 01, 2017 4.500 4.500 4.410 4.460 7,548 -0.02(-0.45%)
Oct 31, 2017 4.460 4.480 4.408 4.480 21,530 +0.03(+0.67%)
Oct 30, 2017 4.340 4.450 4.340 4.450 40,068 +0.14(+3.25%)
Oct 27, 2017 4.300 4.380 4.290 4.310 144,312 -0.03(-0.69%)
Oct 26, 2017 4.400 4.410 4.230 4.340 13,505 -0.02(-0.46%)
Oct 25, 2017 4.210 4.360 4.180 4.360 8,715 +0.11(+2.59%)
Oct 24, 2017 4.320 4.350 4.250 4.250 12,679 -0.10(-2.30%)
Oct 23, 2017 4.320 4.370 4.250 4.350 24,671 +0.04(+0.93%)
Oct 20, 2017 4.330 4.330 4.271 4.310 16,214 +0.01(+0.23%)
Oct 19, 2017 4.310 4.370 4.210 4.300 38,209 -0.07(-1.60%)
Oct 18, 2017 4.280 4.370 4.200 4.370 20,271 +0.11(+2.58%)
Oct 17, 2017 4.290 4.350 4.210 4.260 21,124 +0.01(+0.24%)
Oct 16, 2017 4.320 4.408 4.180 4.250 46,735 -0.06(-1.39%)
Oct 13, 2017 4.200 4.350 4.200 4.310 117,769 +0.11(+2.62%)
Oct 12, 2017 4.280 4.430 4.200 4.200 17,233 -0.08(-1.87%)
Oct 11, 2017 4.440 4.440 4.280 4.280 42,516 -0.16(-3.60%)
Oct 10, 2017 4.450 4.460 4.380 4.440 39,337 +0.01(+0.23%)
Oct 09, 2017 4.340 4.490 4.340 4.430 34,103 +0.10(+2.31%)
Oct 06, 2017 4.160 4.330 4.128 4.330 18,621 +0.15(+3.59%)
Oct 05, 2017 4.200 4.200 4.150 4.180 10,246 +0.00(+0.00%)
Oct 04, 2017 4.120 4.200 4.120 4.180 13,724 +0.03(+0.72%)
Oct 03, 2017 4.180 4.280 4.150 4.150 41,727 -0.05(-1.19%)
Oct 02, 2017 4.440 4.440 4.150 4.200 35,725 -0.15(-3.45%)
Sep 29, 2017 4.230 4.430 4.120 4.350 321,289 +0.15(+3.57%)
Sep 28, 2017 4.190 4.220 4.170 4.200 20,307 +0.01(+0.24%)
Sep 27, 2017 4.130 4.220 4.060 4.190 10,497 +0.08(+1.95%)
Sep 26, 2017 4.200 4.200 4.070 4.110 30,123 -0.08(-1.91%)
Sep 25, 2017 4.030 4.200 4.030 4.190 26,012 +0.13(+3.20%)
Sep 22, 2017 4.190 4.200 4.050 4.060 10,083 -0.05(-1.22%)
Sep 21, 2017 4.190 4.200 4.110 4.110 8,263 -0.05(-1.20%)
Sep 20, 2017 4.180 4.230 4.160 4.160 10,098 -0.02(-0.48%)
Sep 19, 2017 4.160 4.230 4.145 4.180 17,488 +0.06(+1.46%)
Sep 18, 2017 4.060 4.150 4.039 4.120 34,001 +0.06(+1.48%)
Sep 15, 2017 4.180 4.200 4.040 4.060 82,637 -0.15(-3.56%)
Sep 14, 2017 4.190 4.258 4.178 4.210 33,495 +0.02(+0.48%)
Sep 13, 2017 4.210 4.250 4.090 4.190 32,076 +0.02(+0.48%)
Sep 12, 2017 4.190 4.280 4.140 4.170 46,418 -0.03(-0.71%)
Sep 11, 2017 4.200 4.260 4.190 4.200 112,756 +0.02(+0.48%)
Sep 08, 2017 4.220 4.250 4.160 4.180 240,404 -0.01(-0.24%)
Sep 07, 2017 4.200 4.250 4.185 4.190 30,205 +0.00(+0.00%)
Sep 06, 2017 4.120 4.220 4.020 4.190 218,202 +0.06(+1.45%)
Sep 05, 2017 4.100 4.200 4.010 4.130 59,983 -0.04(-0.96%)
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.