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 (NQ: VSAT )

16.89 +0.39 (+2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 28, 2002 8.000 8.550 7.870 8.430 229,400 +0.45(+5.64%)
Jun 27, 2002 8.210 8.290 7.950 7.980 138,400 -0.22(-2.68%)
Jun 26, 2002 7.650 8.200 7.650 8.200 79,300 +0.46(+5.94%)
Jun 25, 2002 8.150 8.260 7.650 7.740 117,700 -0.64(-7.64%)
Jun 21, 2002 8.130 8.390 7.990 8.380 132,000 +0.36(+4.49%)
Jun 20, 2002 8.150 8.180 7.990 8.020 175,400 -0.14(-1.72%)
Jun 19, 2002 8.311 8.320 8.140 8.160 226,900 -0.16(-1.92%)
Jun 18, 2002 8.890 8.890 8.300 8.320 146,100 -0.58(-6.52%)
Jun 17, 2002 8.450 9.050 8.400 8.900 163,300 +0.50(+5.95%)
Jun 14, 2002 8.680 8.900 8.130 8.400 159,600 -0.60(-6.67%)
Jun 12, 2002 8.710 9.240 8.570 9.000 250,800 +0.33(+3.81%)
Jun 11, 2002 9.089 9.170 8.650 8.670 228,500 -0.26(-2.91%)
Jun 10, 2002 8.700 9.090 8.560 8.930 201,200 +0.22(+2.53%)
Jun 07, 2002 8.570 8.900 8.560 8.710 271,900 -0.23(-2.57%)
Jun 06, 2002 9.100 9.160 8.900 8.940 160,400 -0.16(-1.76%)
Jun 05, 2002 9.300 9.550 9.000 9.100 108,400 -0.28(-2.99%)
May 31, 2002 9.380 9.480 9.310 9.380 162,600 -0.06(-0.64%)
May 28, 2002 9.240 9.500 9.010 9.440 314,100 +0.42(+4.66%)
May 27, 2002 9.220 9.400 8.981 9.020 147,900 +0.00(+0.00%)
May 24, 2002 9.220 9.400 8.981 9.020 146,700 -0.29(-3.11%)
May 23, 2002 9.200 9.370 9.060 9.310 196,700 +0.18(+1.97%)
May 22, 2002 9.030 9.439 8.950 9.130 282,900 +0.30(+3.40%)
May 21, 2002 9.100 9.300 8.720 8.830 198,500 -0.22(-2.43%)
May 20, 2002 9.300 9.400 8.850 9.050 304,300 -0.68(-6.99%)
May 17, 2002 9.370 9.790 8.930 9.730 417,800 +0.28(+2.96%)
May 16, 2002 8.460 9.650 8.250 9.450 1,171,000 -0.90(-8.70%)
May 15, 2002 10.55 10.56 10.06 10.35 271,300 -0.14(-1.33%)
May 14, 2002 11.20 11.20 10.22 10.49 345,600 +0.33(+3.26%)
May 13, 2002 10.60 10.78 10.15 10.16 213,600 -0.49(-4.61%)
May 10, 2002 10.86 10.90 10.46 10.65 188,600 -0.13(-1.21%)
May 09, 2002 10.25 11.80 10.14 10.78 347,100 +0.73(+7.26%)
May 08, 2002 9.470 10.50 9.280 10.05 288,400 +0.65(+6.91%)
May 07, 2002 9.680 9.880 9.200 9.400 454,800 -0.40(-4.08%)
May 06, 2002 10.65 10.75 9.170 9.800 416,300 -0.83(-7.81%)
May 03, 2002 10.50 10.90 10.25 10.63 182,100 +0.21(+2.02%)
May 02, 2002 10.02 10.50 9.850 10.42 447,200 +0.40(+3.99%)
May 01, 2002 10.23 10.65 9.320 10.02 780,000 -0.61(-5.74%)
Apr 30, 2002 10.40 10.74 10.31 10.63 126,600 +0.05(+0.47%)
Apr 29, 2002 10.11 10.79 10.10 10.58 156,400 +0.54(+5.38%)
Apr 26, 2002 11.05 11.06 10.00 10.04 364,400 -1.04(-9.38%)
Apr 25, 2002 11.12 11.34 11.01 11.08 171,800 -0.06(-0.55%)
Apr 24, 2002 11.31 11.72 11.08 11.14 371,600 -0.14(-1.24%)
Apr 23, 2002 11.64 11.79 11.05 11.28 516,300 -0.31(-2.67%)
Apr 22, 2002 12.74 12.74 11.48 11.59 374,300 -0.84(-6.76%)
Apr 19, 2002 12.90 12.91 12.31 12.43 166,900 -0.28(-2.20%)
Apr 18, 2002 12.94 13.07 12.20 12.71 76,700 -0.09(-0.70%)
Apr 17, 2002 12.45 13.19 12.26 12.80 98,300 +0.16(+1.27%)
Apr 16, 2002 12.42 12.87 12.23 12.64 108,200 +0.30(+2.43%)
Apr 15, 2002 12.19 12.54 11.75 12.34 122,900 +0.18(+1.48%)
Apr 12, 2002 12.61 12.62 11.85 12.16 210,600 -0.44(-3.49%)
Apr 11, 2002 12.64 12.81 12.51 12.60 106,300 -0.15(-1.18%)
Apr 10, 2002 13.37 13.37 12.55 12.75 268,600 -0.38(-2.89%)
Apr 09, 2002 13.30 13.44 13.02 13.13 87,900 -0.18(-1.35%)
Apr 08, 2002 12.50 13.75 12.24 13.31 125,600 +0.00(+0.00%)
Apr 05, 2002 13.11 13.40 12.71 13.31 50,500 +0.34(+2.62%)
Apr 04, 2002 13.14 13.23 12.97 12.97 39,200 -0.17(-1.29%)
Apr 03, 2002 13.32 13.72 13.00 13.14 55,200 -0.14(-1.05%)
Apr 02, 2002 13.83 13.94 13.25 13.28 99,400 -0.53(-3.84%)
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.