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 )

27.01 +0.30 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2019 4.860 5.160 4.776 4.900 28,800 -0.02(-0.41%)
May 30, 2019 4.960 5.150 4.849 4.920 13,080 -0.01(-0.20%)
May 29, 2019 4.700 5.000 4.650 4.930 11,348 +0.15(+3.14%)
May 28, 2019 4.790 4.790 4.640 4.780 17,183 -0.01(-0.21%)
May 24, 2019 4.700 4.890 4.640 4.790 17,100 +0.03(+0.63%)
May 23, 2019 4.950 5.080 4.560 4.760 41,881 -0.24(-4.80%)
May 22, 2019 4.930 5.090 4.880 5.000 90,401 +0.04(+0.81%)
May 21, 2019 4.990 5.030 4.900 4.960 24,893 -0.01(-0.20%)
May 20, 2019 5.000 5.000 4.825 4.970 26,106 +0.03(+0.61%)
May 17, 2019 4.910 5.140 4.910 4.940 40,600 -0.10(-1.98%)
May 16, 2019 4.870 5.090 4.840 5.040 36,230 +0.12(+2.44%)
May 15, 2019 4.790 4.970 4.790 4.920 33,021 -0.01(-0.20%)
May 14, 2019 4.660 4.970 4.630 4.930 133,757 +0.23(+4.89%)
May 13, 2019 4.400 4.840 4.400 4.700 110,627 +0.05(+1.08%)
May 10, 2019 4.690 4.740 4.560 4.650 54,200 -0.05(-1.06%)
May 09, 2019 4.650 4.730 4.450 4.700 243,434 +0.00(+0.00%)
May 08, 2019 4.590 4.710 4.590 4.700 28,597 +0.11(+2.40%)
May 07, 2019 4.550 4.710 4.530 4.590 23,877 -0.01(-0.22%)
May 06, 2019 4.390 4.830 4.300 4.600 120,198 +0.15(+3.37%)
May 03, 2019 4.400 4.830 4.320 4.450 108,400 +0.10(+2.30%)
May 02, 2019 4.230 4.360 4.150 4.350 34,229 +0.15(+3.57%)
May 01, 2019 4.090 4.230 4.000 4.200 29,189 +0.11(+2.69%)
Apr 30, 2019 4.000 4.120 3.970 4.090 74,650 +0.08(+2.00%)
Apr 29, 2019 3.760 4.140 3.716 4.010 27,176 +0.26(+6.93%)
Apr 26, 2019 3.650 3.750 3.588 3.750 41,200 +0.13(+3.59%)
Apr 25, 2019 3.260 3.740 3.250 3.620 173,900 +0.46(+14.56%)
Apr 24, 2019 3.150 3.230 3.130 3.160 4,919 -0.02(-0.63%)
Apr 23, 2019 3.240 3.320 3.130 3.180 10,190 -0.03(-0.93%)
Apr 22, 2019 3.260 3.260 3.030 3.210 111,833 -0.03(-0.93%)
Apr 18, 2019 3.140 3.250 3.123 3.240 42,800 +0.11(+3.51%)
Apr 17, 2019 2.980 3.150 2.980 3.130 15,606 +0.19(+6.46%)
Apr 16, 2019 2.960 3.000 2.920 2.940 61,083 -0.03(-1.01%)
Apr 15, 2019 2.920 3.000 2.920 2.970 8,220 +0.02(+0.68%)
Apr 12, 2019 2.950 3.000 2.930 2.950 32,400 -0.02(-0.67%)
Apr 11, 2019 2.970 3.000 2.930 2.970 25,779 +0.04(+1.37%)
Apr 10, 2019 2.860 3.000 2.860 2.930 19,257 +0.06(+2.09%)
Apr 09, 2019 2.920 2.920 2.800 2.870 16,100 -0.05(-1.71%)
Apr 08, 2019 2.840 2.930 2.790 2.920 25,328 +0.11(+3.91%)
Apr 05, 2019 2.550 2.840 2.507 2.810 170,300 +0.31(+12.40%)
Apr 04, 2019 2.470 2.541 2.450 2.500 14,958 +0.00(+0.00%)
Apr 03, 2019 2.500 2.560 2.420 2.500 36,608 -0.01(-0.40%)
Apr 02, 2019 2.500 2.540 2.480 2.510 24,025 +0.01(+0.40%)
Apr 01, 2019 2.540 2.610 2.500 2.500 76,667 -0.05(-1.96%)
Mar 29, 2019 2.590 2.680 2.470 2.550 32,100 -0.01(-0.39%)
Mar 28, 2019 2.650 2.720 2.520 2.560 9,941 -0.04(-1.73%)
Mar 27, 2019 2.690 2.770 2.580 2.605 46,075 -0.08(-2.80%)
Mar 26, 2019 2.750 2.765 2.660 2.680 39,339 -0.04(-1.47%)
Mar 25, 2019 2.810 2.838 2.650 2.720 29,643 -0.14(-4.90%)
Mar 22, 2019 2.950 3.010 2.830 2.860 22,200 -0.10(-3.38%)
Mar 21, 2019 3.020 3.070 2.950 2.960 114,009 -0.07(-2.31%)
Mar 20, 2019 3.030 3.050 2.950 3.030 16,520 +0.00(+0.00%)
Mar 19, 2019 3.150 3.164 3.030 3.030 9,415 -0.09(-2.88%)
Mar 18, 2019 3.140 3.150 3.020 3.120 36,678 +0.00(+0.00%)
Mar 15, 2019 3.090 3.150 3.010 3.120 73,600 +0.02(+0.65%)
Mar 14, 2019 3.070 3.120 2.970 3.100 26,441 +0.00(+0.00%)
Mar 13, 2019 3.790 3.790 2.990 3.100 329,978 +0.12(+4.03%)
Mar 12, 2019 3.150 3.180 2.980 2.980 38,059 -0.16(-5.10%)
Mar 11, 2019 3.110 3.220 3.070 3.140 9,853 -0.01(-0.32%)
Mar 08, 2019 3.210 3.210 3.093 3.150 14,000 -0.06(-1.87%)
Mar 07, 2019 3.270 3.288 3.210 3.210 41,009 -0.09(-2.73%)
Mar 06, 2019 3.290 3.340 3.270 3.300 13,575 +0.00(+0.00%)
Mar 05, 2019 3.290 3.480 3.250 3.300 19,120 -0.02(-0.60%)
Mar 04, 2019 3.560 3.560 3.300 3.320 51,017 -0.20(-5.68%)
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.