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 )

36.44 -0.20 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jun 30, 2004 10.16 10.24 10.08 10.17 314,018 +0.07(+0.66%)
Jun 29, 2004 10.08 10.32 10.07 10.10 303,508 -0.03(-0.27%)
Jun 28, 2004 10.31 10.33 10.12 10.13 491,050 -0.18(-1.77%)
Jun 25, 2004 10.06 10.31 10.02 10.31 902,010 +0.20(+1.97%)
Jun 24, 2004 10.01 10.20 10.01 10.11 348,265 +0.10(+0.99%)
Jun 23, 2004 9.934 10.12 9.890 10.01 377,619 +0.05(+0.50%)
Jun 22, 2004 9.879 9.983 9.713 9.961 363,667 +0.05(+0.50%)
Jun 21, 2004 9.879 9.912 9.801 9.912 185,729 +0.04(+0.39%)
Jun 18, 2004 9.768 9.873 9.746 9.873 264,913 +0.13(+1.36%)
Jun 17, 2004 9.724 9.840 9.597 9.741 209,647 +0.04(+0.46%)
Jun 16, 2004 9.796 9.823 9.647 9.697 299,522 -0.02(-0.23%)
Jun 15, 2004 9.713 9.840 9.630 9.719 342,104 +0.08(+0.86%)
Jun 14, 2004 9.669 9.713 9.570 9.636 259,839 -0.09(-0.91%)
Jun 10, 2004 9.570 9.763 9.564 9.724 323,803 +0.13(+1.38%)
Jun 09, 2004 9.575 9.713 9.536 9.592 308,220 +0.06(+0.58%)
Jun 08, 2004 9.636 9.719 9.536 9.536 310,032 -0.21(-2.15%)
Jun 07, 2004 9.581 9.757 9.509 9.746 310,394 +0.22(+2.32%)
Jun 04, 2004 9.492 9.597 9.382 9.525 340,654 +0.20(+2.13%)
Jun 03, 2004 9.437 9.448 9.305 9.327 291,187 -0.06(-0.59%)
Jun 02, 2004 9.360 9.459 9.288 9.382 187,903 +0.08(+0.83%)
Jun 01, 2004 9.321 9.492 9.266 9.305 423,281 -0.06(-0.59%)
May 28, 2004 9.161 9.437 9.161 9.360 306,589 +0.14(+1.56%)
May 27, 2004 9.233 9.327 9.145 9.216 298,072 -0.10(-1.12%)
May 26, 2004 9.321 9.327 9.200 9.321 440,314 +0.03(+0.30%)
May 25, 2004 9.023 9.294 8.957 9.294 505,546 +0.20(+2.18%)
May 24, 2004 8.990 9.139 8.974 9.095 551,027 +0.10(+1.17%)
May 21, 2004 8.968 8.990 8.775 8.990 654,854 +0.14(+1.56%)
May 20, 2004 8.802 8.863 8.747 8.852 473,836 +0.13(+1.45%)
May 19, 2004 8.885 8.935 8.720 8.725 375,263 -0.10(-1.19%)
May 18, 2004 8.527 8.869 8.527 8.830 675,511 +0.27(+3.16%)
May 17, 2004 8.637 8.703 8.488 8.560 456,622 -0.13(-1.52%)
May 14, 2004 8.698 8.858 8.642 8.692 355,875 +0.03(+0.32%)
May 13, 2004 8.780 8.874 8.631 8.664 480,540 -0.17(-1.94%)
May 12, 2004 8.747 8.869 8.598 8.836 359,318 +0.03(+0.38%)
May 11, 2004 8.918 8.940 8.637 8.802 413,859 -0.02(-0.19%)
May 10, 2004 8.830 8.885 8.471 8.819 570,778 +0.02(+0.19%)
May 07, 2004 9.051 9.150 8.747 8.802 443,394 -0.40(-4.38%)
May 06, 2004 9.150 9.272 9.089 9.205 231,391 -0.02(-0.24%)
May 05, 2004 9.410 9.432 9.227 9.227 199,862 -0.14(-1.47%)
May 04, 2004 9.288 9.487 9.272 9.365 404,799 +0.10(+1.07%)
May 03, 2004 9.294 9.321 9.211 9.266 409,510 -0.06(-0.65%)
Apr 30, 2004 9.531 9.542 9.321 9.327 488,875 -0.15(-1.57%)
Apr 29, 2004 9.575 9.630 9.398 9.476 308,401 -0.10(-1.09%)
Apr 28, 2004 9.702 9.735 9.531 9.581 510,076 -0.21(-2.14%)
Apr 27, 2004 9.823 9.868 9.735 9.790 246,431 -0.06(-0.62%)
Apr 26, 2004 9.906 10.03 9.768 9.851 587,992 -0.10(-1.05%)
Apr 23, 2004 10.05 10.09 9.868 9.956 179,749 -0.04(-0.44%)
Apr 22, 2004 9.796 10.00 9.790 10.00 337,030 +0.18(+1.85%)
Apr 21, 2004 9.746 9.818 9.652 9.818 167,971 +0.08(+0.79%)
Apr 20, 2004 9.851 9.923 9.741 9.741 295,173 -0.04(-0.45%)
Apr 19, 2004 9.851 9.906 9.763 9.785 277,959 -0.15(-1.50%)
Apr 16, 2004 9.768 10.02 9.741 9.934 412,590 +0.22(+2.21%)
Apr 15, 2004 9.708 9.862 9.697 9.719 243,894 +0.06(+0.57%)
Apr 14, 2004 9.774 9.956 9.663 9.663 335,037 -0.10(-1.07%)
Apr 13, 2004 9.989 10.01 9.768 9.768 311,119 -0.25(-2.53%)
Apr 12, 2004 10.17 10.25 9.989 10.02 481,084 -0.08(-0.77%)
Apr 08, 2004 10.31 10.33 10.09 10.10 181,199 -0.10(-0.97%)
Apr 07, 2004 10.26 10.35 10.13 10.20 325,615 -0.09(-0.86%)
Apr 06, 2004 10.32 10.39 10.25 10.29 319,635 -0.14(-1.38%)
Apr 05, 2004 10.40 10.48 10.30 10.43 289,556 +0.04(+0.37%)
Apr 02, 2004 10.61 10.72 10.39 10.39 420,201 -0.19(-1.77%)
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.