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

Avista Corp (NY: AVA )

37.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 30, 2004 9.884 10.02 9.785 9.851 297,348 -0.15(-1.49%)
Jan 29, 2004 9.823 10.06 9.823 10.00 384,686 +0.29(+2.95%)
Jan 28, 2004 9.989 10.25 9.713 9.713 475,829 -0.22(-2.17%)
Jan 27, 2004 10.02 10.07 9.879 9.928 192,433 -0.09(-0.94%)
Jan 26, 2004 10.14 10.20 9.923 10.02 216,170 -0.20(-2.00%)
Jan 23, 2004 10.07 10.23 9.950 10.23 268,718 +0.17(+1.70%)
Jan 22, 2004 10.10 10.18 9.934 10.06 312,025 -0.13(-1.30%)
Jan 21, 2004 10.02 10.20 10.02 10.19 251,142 +0.10(+0.99%)
Jan 20, 2004 9.906 10.12 9.906 10.09 306,226 +0.14(+1.39%)
Jan 16, 2004 10.07 10.08 9.939 9.950 244,619 -0.05(-0.50%)
Jan 15, 2004 10.10 10.15 9.961 10.00 258,027 -0.12(-1.15%)
Jan 14, 2004 10.01 10.12 9.995 10.12 324,709 +0.10(+1.05%)
Jan 13, 2004 10.01 10.04 9.895 10.01 233,928 +0.03(+0.33%)
Jan 12, 2004 10.02 10.09 9.956 9.978 239,545 +0.01(+0.11%)
Jan 09, 2004 10.00 10.11 9.923 9.967 377,257 -0.10(-1.04%)
Jan 08, 2004 9.983 10.18 9.967 10.07 499,204 +0.09(+0.88%)
Jan 07, 2004 9.934 10.01 9.868 9.983 501,741 +0.05(+0.50%)
Jan 06, 2004 9.989 10.08 9.928 9.934 333,588 -0.01(-0.11%)
Jan 05, 2004 10.20 10.21 9.917 9.945 210,010 -0.20(-2.01%)
Jan 02, 2004 10.07 10.21 9.934 10.15 295,536 +0.15(+1.49%)
Dec 31, 2003 10.28 10.28 9.967 10.00 411,685 -0.29(-2.79%)
Dec 30, 2003 10.05 10.32 10.03 10.29 344,097 +0.24(+2.42%)
Dec 29, 2003 9.978 10.14 9.912 10.04 417,483 +0.07(+0.66%)
Dec 26, 2003 9.906 10.04 9.906 9.978 71,573 +0.02(+0.22%)
Dec 24, 2003 10.19 10.20 9.950 9.956 231,029 -0.24(-2.33%)
Dec 23, 2003 9.823 10.19 9.801 10.19 482,896 +0.37(+3.76%)
Dec 22, 2003 9.636 9.823 9.619 9.823 237,914 +0.16(+1.66%)
Dec 19, 2003 9.746 9.796 9.592 9.663 283,577 -0.10(-1.02%)
Dec 18, 2003 9.724 9.823 9.619 9.763 198,775 -0.05(-0.51%)
Dec 17, 2003 9.730 9.823 9.647 9.812 181,742 +0.02(+0.17%)
Dec 16, 2003 9.713 9.851 9.619 9.796 230,666 +0.06(+0.57%)
Dec 15, 2003 9.879 9.901 9.603 9.741 267,631 -0.12(-1.23%)
Dec 12, 2003 9.873 9.917 9.757 9.862 121,584 -0.01(-0.06%)
Dec 11, 2003 9.630 9.868 9.619 9.868 402,262 +0.20(+2.11%)
Dec 10, 2003 9.741 9.741 9.547 9.663 235,378 -0.08(-0.79%)
Dec 09, 2003 9.708 9.741 9.647 9.741 314,924 -0.02(-0.23%)
Dec 08, 2003 9.625 9.790 9.625 9.763 304,052 +0.20(+2.14%)
Dec 05, 2003 9.625 9.669 9.514 9.559 271,799 -0.06(-0.57%)
Dec 04, 2003 9.536 9.652 9.536 9.614 316,011 +0.03(+0.35%)
Dec 03, 2003 9.752 9.752 9.514 9.581 770,097 -0.17(-1.70%)
Dec 02, 2003 9.934 9.934 9.746 9.746 435,784 -0.19(-1.89%)
Dec 01, 2003 9.768 9.934 9.768 9.934 244,800 +0.20(+2.04%)
Nov 28, 2003 9.636 9.812 9.636 9.735 148,402 +0.12(+1.20%)
Nov 26, 2003 9.708 9.746 9.663 9.619 279,409 -0.09(-0.91%)
Nov 25, 2003 9.614 9.746 9.614 9.708 482,352 +0.01(+0.11%)
Nov 24, 2003 9.382 9.741 9.327 9.697 1,140,468 +0.38(+4.03%)
Nov 21, 2003 9.410 9.415 9.216 9.321 235,015 -0.10(-1.11%)
Nov 20, 2003 9.443 9.498 9.327 9.426 468,944 -0.21(-2.18%)
Nov 19, 2003 9.437 9.663 9.404 9.636 435,240 +0.17(+1.81%)
Nov 18, 2003 9.680 9.724 9.492 9.465 191,708 -0.17(-1.78%)
Nov 17, 2003 9.503 9.641 9.437 9.636 293,361 -0.02(-0.17%)
Nov 14, 2003 9.741 9.741 9.702 9.652 271,436 -0.05(-0.51%)
Nov 13, 2003 9.774 9.774 9.697 9.702 196,238 -0.12(-1.24%)
Nov 12, 2003 9.713 9.823 9.641 9.823 318,186 +0.11(+1.14%)
Nov 11, 2003 9.752 9.774 9.547 9.713 192,071 -0.06(-0.62%)
Nov 10, 2003 9.730 9.823 9.680 9.774 316,736 +0.04(+0.40%)
Nov 07, 2003 9.879 9.890 9.724 9.735 267,993 -0.09(-0.90%)
Nov 06, 2003 9.868 9.879 9.724 9.823 166,884 +0.09(+0.96%)
Nov 05, 2003 9.603 9.757 9.525 9.730 242,444 +0.04(+0.46%)
Nov 04, 2003 9.658 9.724 9.658 9.685 241,665 +0.07(+0.75%)
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.