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 )

38.38 -0.06 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2002 5.968 6.437 5.884 6.259 374,904 +0.28(+4.67%)
Sep 27, 2002 6.125 6.164 5.867 5.979 243,732 -0.15(-2.37%)
Sep 26, 2002 5.935 6.197 5.867 6.125 202,215 +0.25(+4.18%)
Sep 25, 2002 5.867 5.962 5.661 5.879 430,916 -0.23(-3.84%)
Sep 24, 2002 6.063 6.275 5.923 6.113 268,607 +0.02(+0.37%)
Sep 23, 2002 6.398 6.398 6.024 6.091 229,237 -0.31(-4.80%)
Sep 20, 2002 6.376 6.560 6.309 6.398 264,670 +0.08(+1.24%)
Sep 19, 2002 6.611 6.717 6.320 6.320 191,657 -0.31(-4.64%)
Sep 18, 2002 6.259 6.706 6.186 6.627 159,983 +0.42(+6.85%)
Sep 17, 2002 6.683 6.711 6.203 6.203 214,026 -0.47(-7.11%)
Sep 16, 2002 6.711 6.795 6.566 6.678 269,501 -0.03(-0.42%)
Sep 13, 2002 6.426 6.845 6.426 6.706 186,647 +0.28(+4.35%)
Sep 12, 2002 6.722 6.722 6.426 6.426 154,614 -0.31(-4.56%)
Sep 11, 2002 6.767 6.873 6.695 6.734 62,275 -0.09(-1.31%)
Sep 10, 2002 6.929 6.940 6.650 6.823 145,309 -0.05(-0.73%)
Sep 09, 2002 6.667 6.974 6.538 6.873 188,078 +0.15(+2.24%)
Sep 06, 2002 6.817 6.935 6.722 6.722 162,846 -0.07(-0.99%)
Sep 05, 2002 7.086 7.086 6.711 6.790 175,015 -0.31(-4.41%)
Sep 04, 2002 6.734 7.102 6.594 7.102 174,478 +0.40(+5.92%)
Sep 03, 2002 7.097 7.097 6.706 6.706 192,552 -0.40(-5.66%)
Aug 30, 2002 7.142 7.248 7.030 7.108 253,396 -0.04(-0.62%)
Aug 29, 2002 7.041 7.203 6.929 7.153 151,035 +0.11(+1.59%)
Aug 28, 2002 7.130 7.248 7.041 7.041 1,771,626 -0.15(-2.02%)
Aug 27, 2002 7.320 7.399 7.136 7.186 255,185 -0.12(-1.68%)
Aug 26, 2002 6.750 7.337 6.750 7.309 394,231 +0.60(+8.91%)
Aug 23, 2002 6.901 7.052 6.706 6.711 156,046 -0.22(-3.15%)
Aug 22, 2002 6.845 7.158 6.661 6.929 427,337 +0.08(+1.22%)
Aug 21, 2002 6.622 6.845 6.471 6.845 296,165 +0.24(+3.64%)
Aug 20, 2002 6.499 6.700 6.437 6.605 462,412 +0.18(+2.78%)
Aug 16, 2002 6.577 6.594 6.404 6.426 241,406 -0.15(-2.29%)
Aug 15, 2002 6.594 6.734 6.482 6.577 338,040 -0.02(-0.25%)
Aug 14, 2002 6.817 6.868 6.510 6.594 924,466 -0.92(-12.27%)
Aug 13, 2002 7.605 7.712 7.516 7.516 178,594 -0.09(-1.18%)
Aug 12, 2002 7.499 7.712 7.326 7.605 153,719 +0.06(+0.81%)
Aug 07, 2002 7.376 7.622 7.270 7.544 279,165 +0.28(+3.85%)
Aug 06, 2002 6.918 7.265 6.806 7.265 275,765 +0.59(+8.79%)
Aug 05, 2002 6.706 6.817 6.566 6.678 193,805 -0.03(-0.50%)
Aug 02, 2002 6.980 6.980 6.605 6.711 209,195 -0.30(-4.23%)
Aug 01, 2002 6.901 7.041 6.845 7.007 236,216 +0.16(+2.37%)
Jul 31, 2002 6.918 7.013 6.762 6.845 172,867 -0.13(-1.84%)
Jul 30, 2002 6.817 7.013 6.745 6.974 431,274 +0.03(+0.40%)
Jul 29, 2002 6.622 7.013 6.415 6.946 245,701 +0.27(+4.02%)
Jul 26, 2002 6.287 6.706 6.287 6.678 154,614 +0.39(+6.22%)
Jul 25, 2002 6.482 6.689 6.158 6.287 316,566 -0.14(-2.17%)
Jul 24, 2002 5.840 6.443 5.678 6.426 433,422 +0.45(+7.58%)
Jul 23, 2002 6.583 6.600 5.957 5.974 339,293 -0.50(-7.69%)
Jul 22, 2002 6.348 6.750 6.264 6.471 194,163 +0.07(+1.14%)
Jul 19, 2002 6.762 6.851 6.247 6.398 289,365 -0.78(-10.89%)
Jul 17, 2002 7.063 7.181 6.817 7.181 172,509 +0.20(+2.80%)
Jul 12, 2002 7.041 7.265 6.907 6.985 191,836 -0.11(-1.57%)
Jul 11, 2002 7.052 7.292 6.873 7.097 222,079 -0.01(-0.16%)
Jul 10, 2002 7.488 7.488 6.940 7.108 561,551 +0.04(+0.55%)
Jul 09, 2002 7.102 7.102 7.069 7.069 232,458 -0.09(-1.25%)
Jul 08, 2002 7.153 7.237 6.912 7.158 132,961 -0.05(-0.70%)
Jul 05, 2002 7.041 7.237 6.890 7.209 54,580 +0.11(+1.57%)
Jul 04, 2002 7.130 7.214 6.734 7.097 183,246 +0.00(+0.00%)
Jul 03, 2002 7.130 7.214 6.734 7.097 183,246 -0.09(-1.24%)
Jul 02, 2002 7.253 7.393 7.069 7.186 238,006 -0.07(-0.92%)
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.