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

ViaSat, Inc. - Common Stock (NQ:VSAT)

9.240 -1.040 (-10.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 3, 2025 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 (%)
Apr 03, 2025 9.560 9.645 9.230 9.240 2,237,412 -1.04(-10.12%)
Apr 02, 2025 9.550 10.49 9.395 10.28 1,778,597 +0.44(+4.47%)
Apr 01, 2025 10.48 10.48 9.700 9.840 1,823,902 -0.58(-5.57%)
Mar 31, 2025 10.53 10.64 10.08 10.42 2,265,944 -0.50(-4.58%)
Mar 28, 2025 11.45 11.70 10.81 10.92 2,015,567 -0.55(-4.80%)
Mar 27, 2025 11.53 11.74 11.18 11.47 1,703,878 -0.08(-0.69%)
Mar 26, 2025 11.77 12.14 11.34 11.55 2,741,750 -0.16(-1.37%)
Mar 25, 2025 11.46 11.89 11.19 11.71 3,547,008 +0.52(+4.65%)
Mar 24, 2025 10.33 11.26 10.20 11.19 5,130,743 +1.41(+14.42%)
Mar 21, 2025 9.450 9.820 9.200 9.780 4,191,994 +0.18(+1.87%)
Mar 20, 2025 9.620 9.930 9.590 9.600 1,640,699 -0.29(-2.93%)
Mar 19, 2025 9.770 9.995 9.690 9.890 1,353,114 +0.07(+0.71%)
Mar 18, 2025 10.01 10.06 9.700 9.820 1,469,632 -0.26(-2.58%)
Mar 17, 2025 9.890 10.55 9.875 10.08 2,687,821 +0.23(+2.34%)
Mar 14, 2025 9.670 9.870 9.500 9.850 2,037,695 +0.47(+5.01%)
Mar 13, 2025 9.360 9.850 9.026 9.380 2,214,592 -0.02(-0.21%)
Mar 12, 2025 9.530 9.777 9.265 9.400 2,340,633 -0.25(-2.59%)
Mar 11, 2025 9.630 9.790 9.275 9.650 2,504,164 +0.02(+0.21%)
Mar 10, 2025 9.490 9.800 9.200 9.630 2,876,252 -0.10(-1.03%)
Mar 07, 2025 9.540 9.850 9.210 9.730 3,062,266 +0.18(+1.88%)
Mar 06, 2025 9.440 9.880 9.200 9.550 2,958,655 -0.08(-0.83%)
Mar 05, 2025 8.680 9.860 8.440 9.630 5,707,055 +1.08(+12.57%)
Mar 04, 2025 8.070 8.910 7.710 8.555 3,416,389 +0.21(+2.46%)
Mar 03, 2025 8.830 9.025 8.165 8.350 3,288,637 -0.39(-4.46%)
Feb 28, 2025 8.720 8.910 8.570 8.740 2,144,263 -0.03(-0.34%)
Feb 27, 2025 8.640 8.800 8.370 8.770 2,450,767 +0.10(+1.15%)
Feb 26, 2025 8.790 9.000 8.560 8.670 2,352,468 +0.00(+0.00%)
Feb 25, 2025 9.050 9.170 8.520 8.670 4,380,455 -0.42(-4.57%)
Feb 24, 2025 8.990 9.240 8.870 9.085 6,197,000 +0.09(+0.94%)
Feb 21, 2025 9.400 9.588 9.000 9.000 2,650,623 -0.37(-3.95%)
Feb 20, 2025 9.300 9.470 9.065 9.370 2,843,691 +0.05(+0.59%)
Feb 19, 2025 9.190 9.500 8.960 9.315 2,839,788 +0.05(+0.59%)
Feb 18, 2025 9.120 9.500 9.100 9.260 3,787,244 +0.09(+0.98%)
Feb 14, 2025 9.100 9.600 8.960 9.170 3,546,524 -0.06(-0.65%)
Feb 13, 2025 8.860 9.240 8.670 9.230 4,299,421 +0.25(+2.78%)
Feb 12, 2025 8.600 9.020 8.300 8.980 4,847,119 +0.15(+1.70%)
Feb 11, 2025 8.930 9.410 8.555 8.830 13,799,472 -2.34(-20.95%)
Feb 10, 2025 11.77 12.31 11.00 11.17 5,583,739 -0.21(-1.85%)
Feb 07, 2025 9.330 11.42 9.300 11.38 8,282,719 +1.86(+19.54%)
Feb 06, 2025 9.390 9.690 9.200 9.520 3,575,678 +0.29(+3.14%)
Feb 05, 2025 9.290 9.360 8.930 9.230 1,978,622 -0.01(-0.11%)
Feb 04, 2025 9.250 9.405 9.020 9.240 2,123,586 +0.01(+0.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.