Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Oct 31, 2002 8.440 8.520 7.900 8.083 127,100 -0.33(-3.89%)
Oct 30, 2002 8.300 8.720 7.670 8.410 162,756 +0.11(+1.33%)
Oct 29, 2002 8.390 8.530 8.060 8.300 148,121 -0.32(-3.72%)
Oct 28, 2002 8.700 8.805 8.380 8.621 157,398 -0.07(-0.79%)
Oct 25, 2002 8.290 8.850 8.030 8.690 91,100 +0.39(+4.70%)
Oct 24, 2002 8.660 8.890 8.100 8.300 162,404 -0.37(-4.27%)
Oct 23, 2002 8.460 8.710 8.110 8.670 111,052 +0.18(+2.12%)
Oct 22, 2002 8.510 9.220 8.460 8.490 143,400 -0.25(-2.86%)
Oct 21, 2002 8.600 9.220 8.400 8.740 394,000 +0.27(+3.19%)
Oct 18, 2002 8.050 8.730 7.780 8.470 203,000 +0.29(+3.56%)
Oct 17, 2002 8.430 8.500 8.011 8.179 76,315 +0.13(+1.60%)
Oct 16, 2002 8.800 8.800 8.050 8.050 167,371 -0.69(-7.91%)
Oct 15, 2002 8.130 8.840 8.120 8.741 254,900 +0.64(+7.91%)
Oct 14, 2002 7.900 8.100 7.650 8.100 145,771 +0.31(+3.98%)
Oct 11, 2002 7.010 8.000 7.010 7.790 234,738 +0.71(+10.03%)
Oct 10, 2002 6.680 7.080 6.200 7.080 154,800 +0.48(+7.27%)
Oct 09, 2002 6.681 6.980 6.550 6.600 128,000 -0.11(-1.64%)
Oct 08, 2002 6.580 6.850 6.090 6.710 271,500 +0.14(+2.13%)
Oct 07, 2002 6.660 6.750 6.250 6.570 107,900 +0.01(+0.15%)
Oct 04, 2002 6.360 6.800 6.360 6.560 122,770 +0.05(+0.77%)
Oct 03, 2002 6.400 6.590 6.290 6.510 131,900 +0.03(+0.46%)
Oct 02, 2002 6.540 6.540 6.150 6.480 62,600 -0.05(-0.77%)
Oct 01, 2002 6.140 6.580 6.140 6.530 101,600 +0.23(+3.65%)
Sep 30, 2002 6.210 6.300 5.650 6.300 119,389 +0.05(+0.80%)
Sep 27, 2002 6.781 6.981 6.250 6.250 202,400 -0.60(-8.76%)
Sep 26, 2002 7.100 7.270 6.780 6.850 123,600 -0.23(-3.25%)
Sep 25, 2002 6.490 7.620 6.090 7.080 37,090,000 +0.71(+11.15%)
Sep 24, 2002 5.500 6.478 5.500 6.370 278,344 +0.87(+15.82%)
Sep 23, 2002 5.530 5.750 5.180 5.500 177,050 -0.15(-2.65%)
Sep 20, 2002 5.700 5.700 5.520 5.650 152,100 +0.18(+3.29%)
Sep 19, 2002 5.900 5.900 5.460 5.470 100,500 -0.38(-6.50%)
Sep 18, 2002 6.090 6.090 5.650 5.850 99,957 -0.03(-0.51%)
Sep 17, 2002 5.750 6.200 5.390 5.880 178,300 +0.21(+3.70%)
Sep 16, 2002 5.190 5.750 5.100 5.670 137,700 +0.42(+8.00%)
Sep 13, 2002 5.060 5.540 4.900 5.250 107,325 +0.17(+3.35%)
Sep 12, 2002 5.530 5.530 5.050 5.080 113,500 -0.39(-7.13%)
Sep 11, 2002 5.830 5.900 5.470 5.470 42,600 -0.33(-5.69%)
Sep 10, 2002 5.910 5.910 5.720 5.800 66,800 -0.08(-1.36%)
Sep 09, 2002 5.710 5.910 5.541 5.880 44,949 +0.16(+2.80%)
Sep 06, 2002 5.500 5.940 5.500 5.720 69,000 +0.27(+4.95%)
Sep 05, 2002 5.651 5.750 5.330 5.450 101,600 -0.25(-4.39%)
Sep 04, 2002 5.640 5.700 5.360 5.700 170,500 +0.20(+3.64%)
Sep 03, 2002 5.840 5.860 5.490 5.500 239,800 -0.55(-9.09%)
Aug 30, 2002 6.310 6.420 6.050 6.050 99,100 -0.30(-4.72%)
Aug 29, 2002 6.101 6.490 6.100 6.350 79,151 +0.14(+2.25%)
Aug 28, 2002 6.500 6.620 5.800 6.210 172,800 -0.38(-5.77%)
Aug 27, 2002 6.850 7.230 6.590 6.590 328,100 -0.16(-2.37%)
Aug 26, 2002 6.200 6.750 6.200 6.750 132,980 +0.55(+8.87%)
Aug 23, 2002 6.261 6.510 6.150 6.200 185,916 -0.10(-1.59%)
Aug 22, 2002 5.910 6.350 5.810 6.300 137,243 +0.35(+5.88%)
Aug 21, 2002 5.660 5.990 5.570 5.950 158,300 +0.30(+5.31%)
Aug 20, 2002 4.870 5.890 4.820 5.650 239,770 +1.40(+32.94%)
Aug 16, 2002 4.120 4.290 4.099 4.250 297,300 +0.11(+2.66%)
Aug 15, 2002 4.230 4.270 3.990 4.140 235,400 -0.06(-1.43%)
Aug 14, 2002 4.190 4.310 3.910 4.200 247,800 +0.13(+3.19%)
Aug 13, 2002 4.500 4.530 4.040 4.070 304,600 -0.41(-9.15%)
Aug 12, 2002 4.500 4.530 4.400 4.480 13,480,000 -0.20(-4.27%)
Aug 07, 2002 4.791 4.950 4.630 4.680 54,000 -0.02(-0.40%)
Aug 06, 2002 4.620 4.870 4.600 4.699 77,432 +0.09(+1.91%)
Aug 05, 2002 4.700 5.000 4.550 4.611 145,100 -0.17(-3.54%)
Aug 02, 2002 4.600 5.000 4.460 4.780 145,800 +0.20(+4.39%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.