Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viasat Inc (NQ: VSAT )

14.78 -1.31 (-8.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Nov 29, 2002 12.05 12.15 11.90 11.90 153,800 -0.04(-0.34%)
Nov 27, 2002 11.43 12.09 11.42 11.94 341,000 +0.54(+4.74%)
Nov 26, 2002 10.86 11.50 10.85 11.40 392,200 +0.33(+2.98%)
Nov 25, 2002 11.10 11.80 10.75 11.07 332,400 +0.03(+0.27%)
Nov 22, 2002 10.66 11.20 10.36 11.04 208,800 +0.22(+2.03%)
Nov 21, 2002 10.30 10.91 10.21 10.82 256,900 +0.53(+5.15%)
Nov 20, 2002 10.00 10.60 10.00 10.29 174,600 +0.09(+0.88%)
Nov 19, 2002 9.440 10.58 9.370 10.20 348,200 +0.88(+9.43%)
Nov 18, 2002 9.630 10.25 9.320 9.321 276,700 -0.18(-1.88%)
Nov 15, 2002 7.810 9.550 7.810 9.500 838,900 +1.47(+18.31%)
Nov 14, 2002 8.170 8.450 7.860 8.030 361,300 -0.18(-2.19%)
Nov 13, 2002 8.250 8.480 7.560 8.210 233,100 -0.16(-1.91%)
Nov 12, 2002 9.530 9.720 8.250 8.370 427,200 -1.03(-10.96%)
Nov 11, 2002 9.870 9.870 9.350 9.400 115,100 -0.41(-4.18%)
Nov 08, 2002 9.610 10.00 9.500 9.810 156,300 +0.21(+2.19%)
Nov 07, 2002 10.20 10.24 9.370 9.600 197,100 -0.52(-5.14%)
Nov 06, 2002 9.450 10.23 9.000 10.12 386,600 +0.72(+7.66%)
Nov 05, 2002 8.650 9.450 8.500 9.400 143,600 +0.70(+8.05%)
Nov 04, 2002 8.130 8.700 8.120 8.700 258,200 +0.60(+7.41%)
Nov 01, 2002 8.090 8.130 7.830 8.100 136,000 +0.02(+0.21%)
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%)
Aug 01, 2002 4.960 5.060 4.250 4.579 177,703 -0.23(-4.80%)
Jul 31, 2002 5.010 5.200 4.810 4.810 170,727 -0.25(-4.94%)
Jul 30, 2002 4.910 5.060 4.700 5.060 151,800 +0.06(+1.20%)
Jul 29, 2002 4.380 5.270 4.370 5.000 223,915 +0.55(+12.36%)
Jul 26, 2002 4.900 5.020 4.380 4.450 217,435 -0.44(-9.00%)
Jul 25, 2002 5.120 5.310 4.880 4.890 187,000 -0.23(-4.49%)
Jul 24, 2002 5.159 5.240 4.770 5.120 446,400 -0.07(-1.37%)
Jul 23, 2002 5.501 5.600 5.100 5.191 174,681 -0.33(-5.94%)
Jul 22, 2002 5.830 5.910 5.490 5.519 129,236 -0.27(-4.68%)
Jul 19, 2002 5.890 6.060 5.500 5.790 295,300 -0.20(-3.34%)
Jul 17, 2002 5.760 6.000 5.700 5.990 120,400 +0.42(+7.54%)
Jul 12, 2002 5.300 5.790 5.110 5.570 233,500 +0.20(+3.72%)
Jul 11, 2002 5.920 6.000 5.210 5.370 416,500 -0.33(-5.79%)
Jul 10, 2002 6.010 6.150 5.500 5.700 523,600 -0.17(-2.90%)
Jul 09, 2002 6.530 6.530 5.870 5.870 427,400 -0.66(-10.11%)
Jul 08, 2002 6.720 6.720 6.530 6.530 301,900 -0.19(-2.83%)
Jul 05, 2002 6.440 6.750 6.381 6.720 60,500 +0.47(+7.52%)
Jul 04, 2002 6.950 7.020 6.010 6.250 513,400 +0.00(+0.00%)
Jul 03, 2002 6.950 7.020 6.010 6.250 513,400 -0.74(-10.59%)
Jul 02, 2002 7.960 8.060 6.860 6.990 411,900 -1.03(-12.84%)
Jul 01, 2002 8.499 8.499 7.720 8.020 311,500 -0.41(-4.86%)
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%)
Apr 01, 2002 14.02 14.20 13.80 13.81 43,000 -0.21(-1.50%)
Mar 29, 2002 14.00 14.16 13.90 14.02 66,700 +0.00(+0.00%)
Mar 28, 2002 14.00 14.16 13.90 14.02 65,600 -0.12(-0.85%)
Mar 27, 2002 13.96 14.15 13.65 14.14 61,700 -0.11(-0.77%)
Mar 26, 2002 13.95 14.40 13.68 14.25 137,700 +0.28(+2.00%)
Mar 25, 2002 13.72 14.16 13.66 13.97 109,300 +0.22(+1.60%)
Mar 22, 2002 13.79 14.16 13.19 13.75 149,500 -0.14(-1.01%)
Mar 21, 2002 13.43 14.01 13.29 13.89 190,900 +0.59(+4.44%)
Mar 20, 2002 13.66 13.72 13.27 13.30 73,000 -0.55(-3.97%)
Mar 19, 2002 14.27 14.30 13.66 13.85 97,700 -0.38(-2.67%)
Mar 18, 2002 13.85 14.24 13.45 14.23 104,300 +0.39(+2.82%)
Mar 15, 2002 13.48 13.96 13.45 13.84 177,200 +0.07(+0.51%)
Mar 14, 2002 13.35 13.85 12.95 13.77 187,400 +0.41(+3.07%)
Mar 13, 2002 13.25 13.47 12.81 13.36 210,200 +0.26(+1.98%)
Mar 12, 2002 13.46 13.64 13.05 13.10 122,800 -0.57(-4.17%)
Mar 11, 2002 14.00 14.30 13.41 13.67 431,200 -0.26(-1.87%)
Mar 08, 2002 14.53 14.80 13.80 13.93 114,500 -0.51(-3.53%)
Mar 07, 2002 13.79 14.70 13.61 14.44 230,100 +0.71(+5.17%)
Mar 06, 2002 13.65 13.80 13.05 13.73 89,000 +0.31(+2.31%)
Mar 05, 2002 13.29 13.53 13.05 13.42 101,800 +0.27(+2.05%)
Mar 04, 2002 13.00 13.44 12.97 13.15 99,500 +0.03(+0.23%)
Mar 01, 2002 12.78 13.15 12.64 13.12 103,400 +0.27(+2.10%)
Feb 28, 2002 13.73 13.75 12.40 12.85 145,800 -0.60(-4.46%)
Feb 27, 2002 12.99 13.90 12.96 13.45 226,800 +0.46(+3.54%)
Feb 26, 2002 13.29 13.50 12.00 12.99 157,500 -0.19(-1.44%)
Feb 25, 2002 13.48 13.50 13.00 13.18 208,900 +0.00(+0.00%)
Feb 22, 2002 12.65 13.39 12.42 13.18 164,800 +0.68(+5.44%)
Feb 21, 2002 12.62 12.75 12.44 12.50 243,700 +0.01(+0.08%)
Feb 20, 2002 12.45 13.15 12.37 12.49 297,100 +0.06(+0.48%)
Feb 19, 2002 12.47 12.65 11.99 12.43 250,100 +0.15(+1.22%)
Feb 18, 2002 12.03 12.50 12.03 12.28 179,100 +0.00(+0.00%)
Feb 15, 2002 12.03 12.50 12.03 12.28 178,600 +0.18(+1.49%)
Feb 14, 2002 12.02 12.25 11.94 12.10 257,500 +0.10(+0.83%)
Feb 13, 2002 12.35 12.35 11.94 12.00 235,200 +0.03(+0.25%)
Feb 12, 2002 12.59 12.60 11.43 11.97 625,500 +0.27(+2.31%)
Feb 11, 2002 11.40 11.89 11.15 11.70 93,900 +0.56(+5.03%)
Feb 08, 2002 12.10 12.30 10.93 11.14 153,400 -0.42(-3.63%)
Feb 07, 2002 10.94 11.60 10.80 11.56 283,500 +0.76(+7.04%)
Feb 06, 2002 11.83 12.03 10.80 10.80 221,900 -0.65(-5.68%)
Feb 05, 2002 12.33 12.33 11.18 11.45 318,800 -0.75(-6.15%)
Feb 04, 2002 12.75 12.92 12.05 12.20 164,800 -0.55(-4.31%)
Feb 01, 2002 13.31 13.59 12.75 12.75 292,500 -0.40(-3.04%)
Jan 31, 2002 12.90 13.35 12.68 13.15 114,200 +0.27(+2.10%)
Jan 30, 2002 12.99 13.10 12.38 12.88 204,200 +0.08(+0.63%)
Jan 29, 2002 13.13 13.20 12.67 12.80 110,000 -0.13(-1.01%)
Jan 28, 2002 13.28 13.29 12.84 12.93 63,000 -0.29(-2.19%)
Jan 25, 2002 12.82 13.66 12.56 13.22 156,100 +0.27(+2.08%)
Jan 24, 2002 13.04 13.30 12.76 12.95 78,900 +0.05(+0.39%)
Jan 23, 2002 12.47 13.40 12.36 12.90 150,700 +0.38(+3.04%)
Jan 22, 2002 12.98 13.14 12.25 12.52 361,500 -0.46(-3.54%)
Jan 21, 2002 13.12 13.13 12.45 12.98 217,900 +0.00(+0.00%)
Jan 18, 2002 13.12 13.13 12.45 12.98 217,700 -0.21(-1.59%)
Jan 17, 2002 13.28 13.54 12.95 13.19 247,400 +0.15(+1.15%)
Jan 16, 2002 13.27 13.29 12.93 13.04 271,400 -0.31(-2.32%)
Jan 15, 2002 13.70 14.00 13.01 13.35 277,500 -0.25(-1.84%)
Jan 14, 2002 13.90 13.96 12.76 13.60 354,800 -0.40(-2.86%)
Jan 11, 2002 14.08 14.10 13.60 14.00 341,700 -0.03(-0.21%)
Jan 10, 2002 14.18 14.18 13.40 14.03 573,500 -1.57(-10.06%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.