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 )

34.17 -0.01 (-0.03%)
Streaming Delayed Price Updated: 9:51 AM EDT, Jun 18, 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, 2003 7.716 7.810 7.661 7.804 502,221 +0.10(+1.29%)
Jun 27, 2003 7.738 7.771 7.667 7.705 332,517 -0.09(-1.13%)
Jun 26, 2003 7.849 7.849 7.672 7.793 682,984 -0.14(-1.74%)
Jun 25, 2003 7.860 7.937 7.788 7.931 215,211 +0.07(+0.91%)
Jun 24, 2003 7.893 7.953 7.777 7.860 273,955 -0.03(-0.42%)
Jun 23, 2003 7.970 8.036 7.854 7.893 203,970 +0.01(+0.07%)
Jun 20, 2003 8.008 8.097 7.887 7.887 219,744 -0.07(-0.83%)
Jun 19, 2003 7.915 8.135 7.860 7.953 227,540 -0.02(-0.21%)
Jun 18, 2003 7.915 7.970 7.854 7.970 101,169 +0.06(+0.77%)
Jun 17, 2003 8.047 8.047 7.865 7.909 126,189 -0.08(-1.04%)
Jun 16, 2003 7.931 8.025 7.898 7.992 282,658 +0.14(+1.76%)
Jun 13, 2003 8.020 8.042 7.854 7.854 419,001 -0.11(-1.39%)
Jun 12, 2003 8.025 8.113 7.964 7.964 116,580 -0.09(-1.10%)
Jun 11, 2003 8.025 8.141 7.931 8.053 173,511 -0.01(-0.14%)
Jun 10, 2003 7.821 8.108 7.821 8.064 214,124 +0.30(+3.84%)
Jun 09, 2003 7.964 8.003 7.766 7.766 137,612 -0.23(-2.90%)
Jun 06, 2003 7.970 8.163 7.942 7.997 433,324 +0.12(+1.47%)
Jun 05, 2003 7.766 7.920 7.716 7.882 300,063 +0.12(+1.49%)
Jun 04, 2003 7.722 7.821 7.705 7.766 172,785 +0.04(+0.57%)
Jun 03, 2003 7.749 7.826 7.644 7.722 182,576 -0.05(-0.64%)
Jun 02, 2003 7.694 7.876 7.667 7.771 248,391 +0.02(+0.28%)
May 30, 2003 7.584 7.860 7.584 7.749 479,014 +0.17(+2.26%)
May 29, 2003 7.391 7.667 7.391 7.578 291,179 +0.13(+1.78%)
May 28, 2003 7.418 7.567 7.286 7.446 431,511 -0.03(-0.37%)
May 27, 2003 7.341 7.479 7.308 7.473 403,952 +0.14(+1.88%)
May 23, 2003 7.115 7.363 7.087 7.336 266,703 +0.23(+3.26%)
May 22, 2003 7.143 7.280 7.098 7.104 207,234 -0.04(-0.54%)
May 21, 2003 7.082 7.143 7.005 7.143 133,804 +0.02(+0.31%)
May 20, 2003 7.060 7.225 7.038 7.120 176,956 +0.09(+1.25%)
May 19, 2003 7.093 7.253 6.983 7.032 256,368 -0.06(-0.78%)
May 16, 2003 7.280 7.402 7.087 7.087 258,725 -0.22(-3.02%)
May 15, 2003 7.165 7.308 7.082 7.308 232,798 +0.17(+2.32%)
May 14, 2003 7.071 7.143 6.905 7.143 285,559 +0.18(+2.62%)
May 13, 2003 6.872 7.021 6.845 6.961 409,029 +0.07(+1.04%)
May 12, 2003 6.894 6.894 6.784 6.889 308,222 -0.01(-0.08%)
May 09, 2003 6.850 6.950 6.850 6.894 229,535 +0.07(+0.97%)
May 08, 2003 6.961 6.961 6.729 6.828 195,086 -0.13(-1.90%)
May 07, 2003 7.005 7.016 6.894 6.961 122,745 -0.03(-0.47%)
May 06, 2003 6.839 7.043 6.834 6.994 294,080 +0.18(+2.67%)
May 05, 2003 6.646 6.845 6.630 6.812 370,592 +0.12(+1.73%)
May 02, 2003 6.426 6.701 6.426 6.696 304,233 +0.17(+2.62%)
Apr 30, 2003 6.508 6.701 6.508 6.525 330,886 +0.10(+1.63%)
Apr 29, 2003 6.508 6.613 6.420 6.420 163,357 -0.09(-1.36%)
Apr 28, 2003 6.541 6.685 6.508 6.508 203,608 -0.01(-0.08%)
Apr 25, 2003 6.563 6.591 6.470 6.514 87,027 -0.08(-1.17%)
Apr 24, 2003 6.492 6.768 6.481 6.591 158,643 +0.08(+1.27%)
Apr 23, 2003 6.481 6.569 6.426 6.508 131,085 +0.00(+0.00%)
Apr 22, 2003 6.288 6.558 6.288 6.508 203,608 +0.22(+3.51%)
Apr 21, 2003 6.398 6.470 6.266 6.288 94,823 -0.15(-2.31%)
Apr 17, 2003 6.426 6.475 6.343 6.437 98,087 +0.01(+0.17%)
Apr 16, 2003 6.415 6.426 6.266 6.426 187,653 +0.07(+1.04%)
Apr 15, 2003 6.315 6.359 6.233 6.359 150,847 +0.06(+0.87%)
Apr 14, 2003 6.122 6.304 6.100 6.304 103,345 +0.23(+3.81%)
Apr 11, 2003 6.139 6.188 6.067 6.073 128,365 -0.07(-1.08%)
Apr 10, 2003 6.095 6.221 6.067 6.139 190,191 +0.04(+0.72%)
Apr 09, 2003 6.310 6.481 5.929 6.095 581,815 -0.18(-2.90%)
Apr 08, 2003 5.984 6.288 5.984 6.277 298,613 +0.28(+4.60%)
Apr 07, 2003 5.984 6.139 5.984 6.001 107,515 +0.01(+0.18%)
Apr 04, 2003 5.929 6.122 5.929 5.990 85,939 +0.03(+0.56%)
Apr 03, 2003 6.039 6.095 5.929 5.957 194,542 -0.06(-1.01%)
Apr 02, 2003 6.034 6.106 5.946 6.017 252,198 +0.03(+0.55%)
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.