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 )

36.78 +0.07 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2002 8.637 8.924 8.620 8.825 190,078 +0.15(+1.78%)
Apr 29, 2002 8.527 8.698 8.527 8.670 121,041 +0.12(+1.35%)
Apr 26, 2002 8.830 8.841 8.554 8.554 136,080 -0.33(-3.73%)
Apr 25, 2002 8.902 8.940 8.775 8.885 127,383 -0.01(-0.12%)
Apr 24, 2002 8.797 8.951 8.797 8.896 156,012 +0.04(+0.50%)
Apr 23, 2002 8.885 9.018 8.841 8.852 107,813 -0.07(-0.80%)
Apr 22, 2002 8.858 8.996 8.786 8.924 905,996 +0.09(+1.06%)
Apr 19, 2002 8.802 8.885 8.764 8.830 102,196 -0.08(-0.93%)
Apr 18, 2002 8.791 8.913 8.791 8.913 84,801 +0.05(+0.56%)
Apr 17, 2002 8.968 8.974 8.858 8.863 143,509 -0.16(-1.77%)
Apr 16, 2002 8.802 9.023 8.802 9.023 179,206 +0.19(+2.19%)
Apr 15, 2002 8.907 8.974 8.736 8.830 206,023 -0.13(-1.48%)
Apr 12, 2002 8.637 9.018 8.609 8.963 225,049 +0.27(+3.11%)
Apr 11, 2002 8.957 8.974 8.692 8.692 237,371 -0.33(-3.61%)
Apr 10, 2002 8.841 9.023 8.841 9.018 283,939 +0.18(+2.00%)
Apr 09, 2002 8.847 8.940 8.819 8.841 232,116 +0.09(+1.01%)
Apr 08, 2002 8.565 8.858 8.504 8.753 317,280 +0.19(+2.19%)
Apr 05, 2002 8.527 8.582 8.504 8.565 98,572 +0.01(+0.13%)
Apr 04, 2002 8.499 8.560 8.416 8.554 97,847 -0.01(-0.06%)
Apr 03, 2002 8.692 8.709 8.554 8.560 237,008 -0.09(-1.08%)
Apr 02, 2002 8.637 8.775 8.587 8.653 155,106 +0.06(+0.71%)
Apr 01, 2002 8.582 8.687 8.582 8.593 140,791 +0.02(+0.26%)
Mar 29, 2002 8.692 8.692 8.543 8.571 171,414 +0.00(+0.00%)
Mar 28, 2002 8.692 8.692 8.543 8.571 170,871 -0.12(-1.40%)
Mar 27, 2002 8.389 8.692 8.361 8.692 186,997 +0.19(+2.27%)
Mar 26, 2002 8.444 8.576 8.400 8.499 329,782 +0.01(+0.06%)
Mar 25, 2002 8.664 8.703 8.455 8.493 165,797 -0.13(-1.47%)
Mar 22, 2002 8.554 8.813 8.543 8.620 173,226 +0.07(+0.77%)
Mar 21, 2002 8.582 8.637 8.527 8.554 260,021 -0.09(-1.02%)
Mar 20, 2002 8.626 8.676 8.416 8.642 76,284 -0.04(-0.44%)
Mar 19, 2002 8.631 8.681 8.554 8.681 225,955 +0.02(+0.19%)
Mar 18, 2002 8.664 8.681 8.615 8.664 142,241 +0.06(+0.64%)
Mar 15, 2002 8.444 8.664 8.444 8.609 210,916 -0.06(-0.64%)
Mar 14, 2002 8.637 8.687 8.598 8.664 137,167 +0.03(+0.38%)
Mar 13, 2002 8.758 8.758 8.598 8.631 240,089 -0.15(-1.76%)
Mar 12, 2002 8.692 8.813 8.692 8.786 104,370 +0.03(+0.38%)
Mar 11, 2002 8.858 8.858 8.736 8.753 159,274 -0.17(-1.92%)
Mar 08, 2002 9.045 9.089 8.891 8.924 257,665 -0.12(-1.34%)
Mar 07, 2002 8.858 9.045 8.858 9.045 210,191 +0.05(+0.55%)
Mar 06, 2002 8.609 8.996 8.609 8.996 449,736 +0.41(+4.82%)
Mar 05, 2002 8.471 8.609 8.455 8.582 210,191 +0.03(+0.39%)
Mar 04, 2002 8.223 8.560 8.195 8.549 324,890 +0.31(+3.82%)
Mar 01, 2002 8.085 8.278 8.074 8.234 193,339 +0.18(+2.19%)
Feb 28, 2002 8.124 8.146 7.953 8.057 246,612 -0.03(-0.34%)
Feb 27, 2002 8.168 8.273 8.085 8.085 149,670 -0.03(-0.41%)
Feb 26, 2002 8.035 8.168 8.035 8.118 135,174 +0.03(+0.41%)
Feb 25, 2002 8.157 8.168 7.892 8.085 213,271 -0.07(-0.88%)
Feb 22, 2002 8.057 8.168 7.914 8.157 265,275 +0.10(+1.23%)
Feb 21, 2002 8.041 8.195 7.997 8.057 263,101 -0.03(-0.41%)
Feb 20, 2002 7.781 8.107 7.781 8.091 628,580 +0.15(+1.88%)
Feb 19, 2002 8.057 8.107 7.919 7.942 211,097 -0.08(-0.96%)
Feb 18, 2002 7.837 8.052 7.837 8.019 221,606 +0.00(+0.00%)
Feb 15, 2002 7.837 8.052 7.837 8.019 221,606 +0.18(+2.32%)
Feb 14, 2002 7.953 8.002 7.837 7.837 184,098 -0.13(-1.66%)
Feb 13, 2002 7.826 7.986 7.781 7.969 239,183 +0.12(+1.48%)
Feb 12, 2002 7.781 7.930 7.754 7.853 274,154 +0.02(+0.28%)
Feb 11, 2002 7.754 7.831 7.566 7.831 237,914 +0.03(+0.42%)
Feb 08, 2002 7.533 7.815 7.533 7.798 391,390 +0.27(+3.59%)
Feb 07, 2002 7.555 7.555 7.368 7.528 252,048 +0.14(+1.87%)
Feb 06, 2002 7.495 7.495 7.191 7.390 277,235 -0.06(-0.74%)
Feb 05, 2002 7.594 7.594 7.478 7.445 8,371,411 -0.20(-2.60%)
Feb 04, 2002 7.616 7.765 7.467 7.644 262,739 +0.00(+0.00%)
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.