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 )

35.04 -0.49 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 5.894 6.358 5.811 6.181 379,612 +0.28(+4.67%)
Sep 27, 2002 6.049 6.087 5.795 5.905 246,793 -0.14(-2.37%)
Sep 26, 2002 5.861 6.120 5.795 6.049 204,755 +0.24(+4.18%)
Sep 25, 2002 5.795 5.889 5.591 5.806 436,328 -0.23(-3.84%)
Sep 24, 2002 5.988 6.198 5.850 6.038 271,980 +0.02(+0.37%)
Sep 23, 2002 6.319 6.319 5.949 6.015 232,116 -0.30(-4.80%)
Sep 20, 2002 6.297 6.479 6.231 6.319 267,993 +0.08(+1.24%)
Sep 19, 2002 6.529 6.634 6.242 6.242 194,064 -0.30(-4.64%)
Sep 18, 2002 6.181 6.623 6.109 6.545 161,992 +0.42(+6.85%)
Sep 17, 2002 6.600 6.628 6.126 6.126 216,714 -0.47(-7.11%)
Sep 16, 2002 6.628 6.711 6.485 6.595 272,886 -0.03(-0.42%)
Sep 13, 2002 6.347 6.761 6.347 6.623 188,990 +0.28(+4.35%)
Sep 12, 2002 6.639 6.639 6.347 6.347 156,556 -0.30(-4.56%)
Sep 11, 2002 6.683 6.788 6.612 6.650 63,057 -0.09(-1.31%)
Sep 10, 2002 6.843 6.854 6.567 6.738 147,133 -0.05(-0.73%)
Sep 09, 2002 6.584 6.887 6.457 6.788 190,440 +0.15(+2.24%)
Sep 06, 2002 6.733 6.849 6.639 6.639 164,891 -0.07(-0.99%)
Sep 05, 2002 6.998 6.998 6.628 6.705 177,212 -0.31(-4.41%)
Sep 04, 2002 6.650 7.014 6.512 7.014 176,669 +0.39(+5.92%)
Sep 03, 2002 7.009 7.009 6.623 6.623 194,970 -0.40(-5.66%)
Aug 30, 2002 7.053 7.158 6.943 7.020 256,578 -0.04(-0.62%)
Aug 29, 2002 6.954 7.114 6.843 7.064 152,932 +0.11(+1.59%)
Aug 28, 2002 7.042 7.158 6.954 6.954 1,793,873 -0.14(-2.02%)
Aug 27, 2002 7.230 7.307 7.047 7.097 258,390 -0.12(-1.68%)
Aug 26, 2002 6.667 7.246 6.667 7.219 399,182 +0.59(+8.91%)
Aug 23, 2002 6.816 6.965 6.623 6.628 158,005 -0.22(-3.15%)
Aug 22, 2002 6.761 7.070 6.578 6.843 432,704 +0.08(+1.22%)
Aug 21, 2002 6.540 6.761 6.391 6.761 299,884 +0.24(+3.64%)
Aug 20, 2002 6.418 6.617 6.358 6.523 468,219 +0.18(+2.78%)
Aug 16, 2002 6.496 6.512 6.325 6.347 244,437 -0.15(-2.29%)
Aug 15, 2002 6.512 6.650 6.402 6.496 342,285 -0.02(-0.25%)
Aug 14, 2002 6.733 6.783 6.429 6.512 936,076 -0.91(-12.27%)
Aug 13, 2002 7.511 7.616 7.423 7.423 180,836 -0.09(-1.18%)
Aug 12, 2002 7.406 7.616 7.235 7.511 155,650 +0.06(+0.81%)
Aug 07, 2002 7.285 7.528 7.180 7.450 282,671 +0.28(+3.85%)
Aug 06, 2002 6.832 7.174 6.722 7.174 279,228 +0.58(+8.79%)
Aug 05, 2002 6.623 6.733 6.485 6.595 196,238 -0.03(-0.50%)
Aug 02, 2002 6.893 6.893 6.523 6.628 211,822 -0.29(-4.23%)
Aug 01, 2002 6.816 6.954 6.761 6.921 239,183 +0.16(+2.37%)
Jul 31, 2002 6.832 6.926 6.678 6.761 175,038 -0.13(-1.84%)
Jul 30, 2002 6.733 6.926 6.661 6.887 436,690 +0.03(+0.40%)
Jul 29, 2002 6.540 6.926 6.336 6.860 248,786 +0.26(+4.02%)
Jul 26, 2002 6.209 6.623 6.209 6.595 156,556 +0.39(+6.22%)
Jul 25, 2002 6.402 6.606 6.082 6.209 320,541 -0.14(-2.17%)
Jul 24, 2002 5.767 6.363 5.607 6.347 438,864 +0.45(+7.58%)
Jul 23, 2002 6.501 6.518 5.883 5.900 343,554 -0.49(-7.69%)
Jul 22, 2002 6.269 6.667 6.187 6.391 196,601 +0.07(+1.14%)
Jul 19, 2002 6.678 6.766 6.170 6.319 292,999 -0.77(-10.89%)
Jul 17, 2002 6.976 7.092 6.733 7.092 174,676 +0.19(+2.80%)
Jul 12, 2002 6.954 7.174 6.821 6.898 194,245 -0.11(-1.57%)
Jul 11, 2002 6.965 7.202 6.788 7.009 224,868 -0.01(-0.16%)
Jul 10, 2002 7.395 7.395 6.854 7.020 568,603 +0.04(+0.55%)
Jul 09, 2002 7.014 7.014 6.981 6.981 235,378 -0.09(-1.25%)
Jul 08, 2002 7.064 7.147 6.827 7.070 134,631 -0.05(-0.70%)
Jul 05, 2002 6.954 7.147 6.805 7.119 55,265 +0.11(+1.57%)
Jul 04, 2002 7.042 7.125 6.650 7.009 185,548 +0.00(+0.00%)
Jul 03, 2002 7.042 7.125 6.650 7.009 185,548 -0.09(-1.24%)
Jul 02, 2002 7.163 7.301 6.981 7.097 240,995 -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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.