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 -0.27 (-0.71%)
Official Closing 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 (%)
Nov 30, 2004 10.01 10.01 9.818 9.818 373,855 -0.17(-1.66%)
Nov 29, 2004 10.01 10.07 9.900 9.983 301,514 -0.04(-0.39%)
Nov 26, 2004 10.04 10.09 10.02 10.02 61,825 +0.03(+0.28%)
Nov 24, 2004 9.955 10.09 9.955 9.994 236,968 +0.01(+0.11%)
Nov 23, 2004 9.895 9.983 9.851 9.983 222,826 +0.02(+0.22%)
Nov 22, 2004 9.845 9.978 9.845 9.961 226,815 +0.09(+0.89%)
Nov 19, 2004 9.873 9.922 9.845 9.873 162,995 -0.06(-0.56%)
Nov 18, 2004 9.818 9.939 9.812 9.928 358,807 +0.08(+0.84%)
Nov 17, 2004 9.917 10.07 9.796 9.845 307,678 -0.03(-0.28%)
Nov 16, 2004 9.978 10.02 9.829 9.873 302,602 -0.01(-0.06%)
Nov 15, 2004 9.955 10.04 9.790 9.878 339,770 -0.20(-2.02%)
Nov 12, 2004 9.917 10.08 9.884 10.08 192,185 +0.14(+1.44%)
Nov 11, 2004 9.928 10.01 9.922 9.939 295,531 -0.01(-0.11%)
Nov 10, 2004 9.922 10.13 9.840 9.950 255,824 +0.08(+0.78%)
Nov 09, 2004 9.834 9.944 9.834 9.873 419,726 -0.05(-0.50%)
Nov 08, 2004 9.917 9.983 9.873 9.922 237,693 +0.07(+0.73%)
Nov 05, 2004 9.944 9.966 9.851 9.851 373,311 -0.09(-0.94%)
Nov 04, 2004 9.856 10.04 9.823 9.944 415,375 +0.03(+0.33%)
Nov 03, 2004 9.724 9.966 9.724 9.911 324,902 +0.19(+1.93%)
Nov 02, 2004 9.851 9.917 9.685 9.724 370,592 -0.20(-2.00%)
Nov 01, 2004 9.757 9.922 9.724 9.922 314,387 +0.12(+1.18%)
Oct 29, 2004 9.724 9.851 9.713 9.807 361,164 +0.02(+0.17%)
Oct 28, 2004 9.757 9.851 9.658 9.790 199,075 -0.02(-0.22%)
Oct 27, 2004 9.685 9.812 9.685 9.812 327,441 +0.07(+0.74%)
Oct 26, 2004 9.597 9.801 9.547 9.740 322,727 +0.12(+1.20%)
Oct 25, 2004 9.542 9.713 9.470 9.625 489,348 -0.03(-0.29%)
Oct 22, 2004 9.569 9.669 9.531 9.652 499,864 +0.03(+0.29%)
Oct 21, 2004 9.955 9.955 9.569 9.625 623,334 -0.34(-3.43%)
Oct 20, 2004 9.928 10.04 9.878 9.966 295,349 +0.02(+0.22%)
Oct 19, 2004 10.09 10.14 9.928 9.944 124,376 -0.04(-0.39%)
Oct 18, 2004 10.13 10.13 9.983 9.983 162,088 -0.14(-1.36%)
Oct 15, 2004 9.917 10.19 9.917 10.12 198,168 +0.21(+2.11%)
Oct 14, 2004 9.911 9.983 9.878 9.911 170,066 +0.03(+0.28%)
Oct 13, 2004 10.14 10.15 9.878 9.884 286,284 -0.25(-2.50%)
Oct 12, 2004 9.989 10.14 9.955 10.14 122,926 +0.10(+0.99%)
Oct 11, 2004 9.944 10.04 9.873 10.04 96,818 +0.07(+0.66%)
Oct 08, 2004 9.928 10.03 9.928 9.972 269,241 -0.06(-0.55%)
Oct 07, 2004 10.18 10.18 10.03 10.03 227,359 -0.20(-1.99%)
Oct 06, 2004 10.04 10.23 9.983 10.23 214,305 +0.12(+1.14%)
Oct 05, 2004 10.09 10.20 10.08 10.12 229,897 -0.03(-0.33%)
Oct 04, 2004 10.26 10.31 10.11 10.15 286,103 -0.04(-0.43%)
Oct 01, 2004 10.04 10.20 10.01 10.19 247,847 +0.21(+2.10%)
Sep 30, 2004 9.978 10.04 9.911 9.983 268,516 +0.01(+0.06%)
Sep 29, 2004 10.07 10.09 9.950 9.978 245,490 -0.10(-0.99%)
Sep 28, 2004 9.983 10.12 9.955 10.08 140,150 +0.12(+1.22%)
Sep 27, 2004 9.955 9.989 9.895 9.955 195,449 -0.03(-0.28%)
Sep 24, 2004 9.955 10.03 9.928 9.983 265,977 +0.01(+0.11%)
Sep 23, 2004 9.989 10.07 9.939 9.972 227,722 -0.07(-0.66%)
Sep 22, 2004 10.09 10.09 9.989 10.04 245,490 -0.14(-1.41%)
Sep 21, 2004 10.13 10.23 10.10 10.18 151,754 +0.06(+0.55%)
Sep 20, 2004 10.09 10.15 10.09 10.13 172,604 -0.02(-0.16%)
Sep 17, 2004 10.24 10.24 10.06 10.14 301,332 -0.09(-0.92%)
Sep 16, 2004 10.09 10.24 10.08 10.24 252,379 +0.15(+1.53%)
Sep 15, 2004 10.04 10.10 10.02 10.08 159,550 +0.00(+0.00%)
Sep 14, 2004 10.04 10.09 10.03 10.08 186,746 +0.06(+0.60%)
Sep 13, 2004 10.09 10.19 9.994 10.02 284,471 -0.12(-1.20%)
Sep 10, 2004 10.07 10.15 10.01 10.14 120,025 -0.01(-0.05%)
Sep 09, 2004 9.955 10.17 9.955 10.15 261,445 +0.19(+1.88%)
Sep 08, 2004 10.01 10.07 9.895 9.961 195,449 -0.10(-1.04%)
Sep 07, 2004 9.900 10.08 9.900 10.07 219,925 +0.14(+1.45%)
Sep 03, 2004 10.05 10.09 9.884 9.922 267,247 -0.13(-1.32%)
Sep 02, 2004 9.818 10.05 9.812 10.05 207,053 +0.23(+2.30%)
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.