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 )

36.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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, 2009 8.372 8.510 8.251 8.306 1,267,527 -0.02(-0.27%)
Apr 29, 2009 8.538 8.609 8.057 8.328 1,980,898 +0.40(+5.01%)
Apr 28, 2009 7.748 8.030 7.748 7.930 925,397 +0.13(+1.63%)
Apr 27, 2009 7.748 7.853 7.679 7.804 955,478 +0.02(+0.21%)
Apr 24, 2009 7.776 7.826 7.649 7.787 734,768 +0.08(+1.07%)
Apr 23, 2009 7.715 7.765 7.627 7.704 904,014 +0.04(+0.50%)
Apr 22, 2009 7.688 7.793 7.644 7.666 637,269 -0.12(-1.56%)
Apr 21, 2009 7.726 7.902 7.688 7.787 691,565 +0.05(+0.64%)
Apr 20, 2009 7.831 7.947 7.726 7.737 673,614 -0.23(-2.91%)
Apr 17, 2009 7.975 8.024 7.919 7.969 438,627 -0.02(-0.28%)
Apr 16, 2009 7.930 8.024 7.842 7.991 543,690 +0.13(+1.69%)
Apr 15, 2009 7.721 7.859 7.671 7.859 687,609 +0.11(+1.42%)
Apr 14, 2009 7.710 7.837 7.599 7.748 679,928 -0.04(-0.57%)
Apr 13, 2009 7.743 7.815 7.710 7.793 604,127 -0.03(-0.35%)
Apr 09, 2009 7.881 7.892 7.754 7.820 711,939 +0.06(+0.71%)
Apr 08, 2009 7.715 7.787 7.621 7.765 524,979 +0.13(+1.74%)
Apr 07, 2009 7.495 7.770 7.456 7.632 811,891 +0.06(+0.73%)
Apr 06, 2009 7.550 7.649 7.517 7.577 514,597 -0.06(-0.72%)
Apr 03, 2009 7.638 7.715 7.561 7.632 588,204 -0.04(-0.50%)
Apr 02, 2009 7.699 7.754 7.533 7.671 1,037,542 +0.10(+1.39%)
Apr 01, 2009 7.489 7.621 7.417 7.566 990,203 -0.04(-0.51%)
Mar 31, 2009 7.456 7.748 7.445 7.605 1,084,911 +0.22(+2.99%)
Mar 30, 2009 7.610 7.610 7.329 7.384 790,681 -0.40(-5.17%)
Mar 26, 2009 7.781 7.837 7.699 7.787 1,352,068 +0.07(+0.86%)
Mar 25, 2009 8.013 8.074 7.610 7.721 722,108 +0.04(+0.58%)
Mar 24, 2009 7.908 7.914 7.638 7.677 707,922 -0.24(-3.07%)
Mar 23, 2009 7.765 7.919 7.737 7.919 1,035,735 +0.11(+1.41%)
Mar 20, 2009 7.914 7.986 7.804 7.809 956,207 -0.03(-0.35%)
Mar 19, 2009 7.903 7.942 7.699 7.837 391,613 +0.02(+0.28%)
Mar 18, 2009 7.627 7.826 7.478 7.815 870,066 +0.18(+2.31%)
Mar 17, 2009 7.384 7.638 7.279 7.638 782,339 +0.33(+4.45%)
Mar 16, 2009 7.445 7.566 7.290 7.312 2,022,674 -0.04(-0.53%)
Mar 13, 2009 7.329 7.395 7.274 7.351 0 +0.02(+0.30%)
Mar 12, 2009 7.257 7.428 7.119 7.329 905,895 +0.09(+1.30%)
Mar 11, 2009 7.334 7.423 7.230 7.235 1,112,038 -0.14(-1.87%)
Mar 10, 2009 7.279 7.379 7.130 7.373 1,099,025 +0.24(+3.41%)
Mar 09, 2009 7.097 7.257 7.053 7.130 1,006,988 -0.09(-1.22%)
Mar 06, 2009 7.103 7.312 7.020 7.219 0 +0.13(+1.87%)
Mar 05, 2009 7.257 7.384 6.992 7.086 538,154 -0.38(-5.03%)
Mar 04, 2009 7.296 7.555 7.174 7.461 808,228 -0.12(-1.53%)
Mar 02, 2009 7.754 7.919 7.566 7.577 625,773 -0.32(-4.05%)
Feb 27, 2009 7.815 8.107 7.710 7.897 0 -0.02(-0.21%)
Feb 26, 2009 8.057 8.074 7.897 7.914 831,730 -0.04(-0.55%)
Feb 25, 2009 8.113 8.179 7.925 7.958 981,707 -0.19(-2.30%)
Feb 24, 2009 8.140 8.206 7.986 8.146 1,072,142 +0.07(+0.82%)
Feb 23, 2009 8.306 8.444 8.008 8.079 1,022,422 -0.12(-1.48%)
Feb 20, 2009 8.946 8.974 8.063 8.201 1,596,391 -0.45(-5.23%)
Feb 19, 2009 9.266 9.266 8.593 8.653 1,218,989 -0.61(-6.56%)
Feb 18, 2009 9.426 9.559 9.150 9.261 748,907 -0.24(-2.56%)
Feb 17, 2009 9.923 9.928 9.476 9.503 673,226 -0.48(-4.81%)
Feb 13, 2009 10.10 10.19 9.901 9.983 496,116 -0.08(-0.77%)
Feb 12, 2009 9.923 10.09 9.680 10.06 698,549 -0.06(-0.55%)
Feb 11, 2009 10.30 10.34 10.09 10.12 402,855 -0.13(-1.24%)
Feb 10, 2009 10.48 10.53 10.19 10.24 735,743 -0.28(-2.62%)
Feb 09, 2009 10.63 10.65 10.42 10.52 391,283 -0.15(-1.45%)
Feb 06, 2009 10.55 10.77 10.55 10.67 440,745 +0.08(+0.78%)
Feb 05, 2009 10.47 10.71 10.44 10.59 508,691 +0.08(+0.73%)
Feb 04, 2009 10.44 10.57 10.35 10.51 432,263 +0.16(+1.55%)
Feb 03, 2009 10.60 10.67 10.32 10.35 1,126,594 -0.19(-1.78%)
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.