Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avista Corp (NY: AVA )

38.22 -0.12 (-0.33%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 20, 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 (%)
May 28, 2004 8.468 8.723 8.468 8.652 331,688 +0.13(+1.56%)
May 27, 2004 8.534 8.621 8.453 8.519 322,474 -0.10(-1.12%)
May 26, 2004 8.616 8.621 8.504 8.616 476,360 +0.03(+0.30%)
May 25, 2004 8.340 8.590 8.279 8.590 546,932 +0.18(+2.18%)
May 24, 2004 8.310 8.448 8.295 8.407 596,136 +0.10(+1.17%)
May 21, 2004 8.289 8.310 8.111 8.310 708,463 +0.13(+1.56%)
May 20, 2004 8.136 8.192 8.085 8.182 512,626 +0.12(+1.45%)
May 19, 2004 8.213 8.259 8.060 8.065 405,984 -0.10(-1.19%)
May 18, 2004 7.881 8.198 7.881 8.162 730,811 +0.25(+3.16%)
May 17, 2004 7.983 8.045 7.846 7.912 494,003 -0.12(-1.52%)
May 14, 2004 8.039 8.187 7.988 8.034 385,009 +0.03(+0.32%)
May 13, 2004 8.116 8.203 7.978 8.009 519,879 -0.16(-1.94%)
May 12, 2004 8.085 8.198 7.948 8.167 388,733 +0.03(+0.38%)
May 11, 2004 8.243 8.264 7.983 8.136 447,739 -0.02(-0.19%)
May 10, 2004 8.162 8.213 7.830 8.152 617,504 +0.02(+0.19%)
May 07, 2004 8.366 8.458 8.085 8.136 479,693 -0.37(-4.38%)
May 06, 2004 8.458 8.570 8.402 8.509 250,334 -0.02(-0.24%)
May 05, 2004 8.698 8.718 8.529 8.529 216,224 -0.13(-1.47%)
May 04, 2004 8.585 8.769 8.570 8.657 437,938 +0.09(+1.07%)
May 03, 2004 8.590 8.616 8.514 8.565 443,034 -0.06(-0.65%)
Apr 30, 2004 8.810 8.820 8.616 8.621 528,897 -0.14(-1.57%)
Apr 29, 2004 8.851 8.902 8.687 8.759 333,648 -0.10(-1.09%)
Apr 28, 2004 8.968 8.998 8.810 8.856 551,833 -0.19(-2.14%)
Apr 27, 2004 9.080 9.121 8.998 9.049 266,605 -0.06(-0.62%)
Apr 26, 2004 9.157 9.269 9.029 9.106 636,127 -0.10(-1.05%)
Apr 23, 2004 9.289 9.330 9.121 9.203 194,464 -0.04(-0.44%)
Apr 22, 2004 9.055 9.243 9.049 9.243 364,621 +0.17(+1.85%)
Apr 21, 2004 9.009 9.075 8.922 9.075 181,722 +0.07(+0.79%)
Apr 20, 2004 9.106 9.172 9.004 9.004 319,337 -0.04(-0.45%)
Apr 19, 2004 9.106 9.157 9.024 9.044 300,714 -0.14(-1.50%)
Apr 16, 2004 9.029 9.264 9.004 9.182 446,367 +0.20(+2.21%)
Apr 15, 2004 8.973 9.116 8.963 8.983 263,860 +0.05(+0.57%)
Apr 14, 2004 9.034 9.203 8.932 8.932 362,465 -0.10(-1.07%)
Apr 13, 2004 9.233 9.248 9.029 9.029 336,588 -0.23(-2.53%)
Apr 12, 2004 9.401 9.473 9.233 9.264 520,467 -0.07(-0.77%)
Apr 08, 2004 9.529 9.549 9.325 9.335 196,033 -0.09(-0.97%)
Apr 07, 2004 9.488 9.565 9.366 9.427 352,271 -0.08(-0.86%)
Apr 06, 2004 9.539 9.600 9.478 9.509 345,802 -0.13(-1.38%)
Apr 05, 2004 9.616 9.687 9.519 9.641 313,260 +0.04(+0.37%)
Apr 02, 2004 9.810 9.912 9.600 9.606 454,600 -0.17(-1.77%)
Apr 01, 2004 9.600 9.784 9.560 9.779 336,000 +0.13(+1.32%)
Mar 31, 2004 9.493 9.687 9.473 9.651 527,721 +0.09(+0.91%)
Mar 30, 2004 9.391 9.565 9.356 9.565 393,438 +0.17(+1.85%)
Mar 29, 2004 9.325 9.427 9.294 9.391 413,237 +0.07(+0.77%)
Mar 26, 2004 9.279 9.417 9.274 9.320 242,296 +0.04(+0.44%)
Mar 25, 2004 9.218 9.299 9.192 9.279 394,026 +0.14(+1.51%)
Mar 24, 2004 9.243 9.299 9.141 9.141 368,346 -0.20(-2.18%)
Mar 23, 2004 9.305 9.391 9.254 9.345 295,617 +0.08(+0.88%)
Mar 22, 2004 9.555 9.555 9.248 9.264 616,916 -0.13(-1.36%)
Mar 19, 2004 9.386 9.447 9.264 9.391 278,759 +0.07(+0.71%)
Mar 18, 2004 9.376 9.432 9.218 9.325 233,867 -0.12(-1.30%)
Mar 17, 2004 9.299 9.473 9.248 9.447 216,028 +0.23(+2.55%)
Mar 16, 2004 9.269 9.325 9.152 9.213 374,031 -0.06(-0.61%)
Mar 15, 2004 9.172 9.366 9.141 9.269 416,374 +0.03(+0.28%)
Mar 12, 2004 9.106 9.243 9.075 9.243 438,722 +0.09(+0.95%)
Mar 11, 2004 9.299 9.330 9.126 9.157 282,679 -0.22(-2.34%)
Mar 10, 2004 9.432 9.519 9.264 9.376 437,741 -0.03(-0.33%)
Mar 09, 2004 9.208 9.412 9.182 9.407 311,888 +0.12(+1.32%)
Mar 08, 2004 9.310 9.437 9.279 9.284 243,277 -0.10(-1.03%)
Mar 05, 2004 9.356 9.473 9.335 9.381 339,333 -0.10(-1.08%)
Mar 04, 2004 9.310 9.483 9.284 9.483 247,981 +0.13(+1.42%)
Mar 03, 2004 9.325 9.412 9.243 9.350 257,979 +0.05(+0.55%)
Mar 02, 2004 9.417 9.422 9.279 9.299 271,309 -0.17(-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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.