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 )

36.98 +0.72 (+1.99%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2003 7.588 7.864 7.588 7.754 478,728 +0.17(+2.26%)
May 29, 2003 7.395 7.671 7.395 7.583 291,006 +0.13(+1.78%)
May 28, 2003 7.423 7.572 7.290 7.450 431,254 -0.03(-0.37%)
May 27, 2003 7.346 7.483 7.312 7.478 403,712 +0.14(+1.88%)
May 23, 2003 7.119 7.368 7.092 7.340 266,544 +0.23(+3.26%)
May 22, 2003 7.147 7.285 7.103 7.108 207,110 -0.04(-0.54%)
May 21, 2003 7.086 7.147 7.009 7.147 133,725 +0.02(+0.31%)
May 20, 2003 7.064 7.230 7.042 7.125 176,850 +0.09(+1.25%)
May 19, 2003 7.097 7.257 6.987 7.036 256,215 -0.06(-0.78%)
May 16, 2003 7.285 7.406 7.092 7.092 258,571 -0.22(-3.02%)
May 15, 2003 7.169 7.312 7.086 7.312 232,660 +0.17(+2.32%)
May 14, 2003 7.075 7.147 6.910 7.147 285,389 +0.18(+2.61%)
May 13, 2003 6.876 7.025 6.849 6.965 408,785 +0.07(+1.04%)
May 12, 2003 6.898 6.898 6.788 6.893 308,038 -0.01(-0.08%)
May 09, 2003 6.854 6.954 6.854 6.898 229,398 +0.07(+0.97%)
May 08, 2003 6.965 6.965 6.733 6.832 194,970 -0.13(-1.90%)
May 07, 2003 7.009 7.020 6.898 6.965 122,671 -0.03(-0.47%)
May 06, 2003 6.843 7.047 6.838 6.998 293,905 +0.18(+2.67%)
May 05, 2003 6.650 6.849 6.634 6.816 370,371 +0.12(+1.73%)
May 02, 2003 6.429 6.705 6.429 6.700 304,052 +0.17(+2.62%)
Apr 30, 2003 6.512 6.705 6.512 6.529 330,688 +0.10(+1.63%)
Apr 29, 2003 6.512 6.617 6.424 6.424 163,260 -0.09(-1.36%)
Apr 28, 2003 6.545 6.689 6.512 6.512 203,486 -0.01(-0.08%)
Apr 25, 2003 6.567 6.595 6.474 6.518 86,975 -0.08(-1.17%)
Apr 24, 2003 6.496 6.772 6.485 6.595 158,549 +0.08(+1.27%)
Apr 23, 2003 6.485 6.573 6.429 6.512 131,007 +0.00(+0.00%)
Apr 22, 2003 6.291 6.562 6.291 6.512 203,486 +0.22(+3.51%)
Apr 21, 2003 6.402 6.474 6.269 6.291 94,767 -0.15(-2.31%)
Apr 17, 2003 6.429 6.479 6.347 6.440 98,028 +0.01(+0.17%)
Apr 16, 2003 6.418 6.429 6.269 6.429 187,541 +0.07(+1.04%)
Apr 15, 2003 6.319 6.363 6.236 6.363 150,757 +0.06(+0.87%)
Apr 14, 2003 6.126 6.308 6.104 6.308 103,283 +0.23(+3.81%)
Apr 11, 2003 6.142 6.192 6.071 6.076 128,289 -0.07(-1.08%)
Apr 10, 2003 6.098 6.225 6.071 6.142 190,078 +0.04(+0.72%)
Apr 09, 2003 6.313 6.485 5.933 6.098 581,468 -0.18(-2.90%)
Apr 08, 2003 5.988 6.291 5.988 6.280 298,435 +0.28(+4.60%)
Apr 07, 2003 5.988 6.142 5.988 6.004 107,451 +0.01(+0.18%)
Apr 04, 2003 5.933 6.126 5.933 5.993 85,888 +0.03(+0.56%)
Apr 03, 2003 6.043 6.098 5.933 5.960 194,426 -0.06(-1.01%)
Apr 02, 2003 6.038 6.109 5.949 6.021 252,048 +0.03(+0.55%)
Apr 01, 2003 5.844 5.988 5.789 5.988 102,015 +0.14(+2.46%)
Mar 31, 2003 5.795 5.850 5.684 5.844 120,497 -0.01(-0.09%)
Mar 28, 2003 5.850 5.872 5.789 5.850 174,313 +0.00(+0.00%)
Mar 27, 2003 5.795 5.872 5.684 5.850 158,730 +0.05(+0.86%)
Mar 26, 2003 5.839 5.927 5.745 5.800 305,683 +0.01(+0.10%)
Mar 25, 2003 5.850 5.949 5.778 5.795 213,634 -0.11(-1.87%)
Mar 24, 2003 5.861 5.993 5.740 5.905 154,381 -0.09(-1.56%)
Mar 21, 2003 5.905 6.010 5.905 5.999 173,770 +0.09(+1.59%)
Mar 20, 2003 5.740 5.960 5.740 5.905 142,241 +0.11(+1.90%)
Mar 19, 2003 5.999 6.015 5.795 5.795 141,697 -0.21(-3.49%)
Mar 18, 2003 5.822 6.043 5.784 6.004 167,247 +0.07(+1.21%)
Mar 17, 2003 5.795 5.938 5.740 5.933 233,022 +0.19(+3.37%)
Mar 14, 2003 5.789 5.872 5.651 5.740 192,433 +0.01(+0.10%)
Mar 13, 2003 5.574 5.762 5.519 5.734 207,110 +0.22(+3.90%)
Mar 12, 2003 5.546 5.607 5.408 5.519 561,174 -0.03(-0.50%)
Mar 11, 2003 5.574 5.602 5.464 5.546 154,744 +0.03(+0.50%)
Mar 10, 2003 5.563 5.574 5.458 5.519 410,779 -0.08(-1.48%)
Mar 07, 2003 5.546 5.651 5.519 5.602 164,710 +0.03(+0.59%)
Mar 06, 2003 5.574 5.602 5.486 5.568 108,900 -0.03(-0.59%)
Mar 05, 2003 5.546 5.602 5.458 5.602 108,538 +0.05(+0.89%)
Mar 04, 2003 5.629 5.646 5.535 5.552 168,515 -0.10(-1.85%)
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.