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 )

37.30 +0.51 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2003 6.590 6.785 6.590 6.607 326,782 +0.11(+1.63%)
Apr 29, 2003 6.590 6.696 6.501 6.501 161,331 -0.09(-1.36%)
Apr 28, 2003 6.624 6.769 6.590 6.590 201,083 -0.01(-0.08%)
Apr 25, 2003 6.646 6.674 6.551 6.596 85,948 -0.08(-1.17%)
Apr 24, 2003 6.573 6.853 6.562 6.674 156,676 +0.08(+1.27%)
Apr 23, 2003 6.562 6.651 6.506 6.590 129,459 +0.00(+0.00%)
Apr 22, 2003 6.367 6.640 6.367 6.590 201,083 +0.22(+3.51%)
Apr 21, 2003 6.478 6.551 6.344 6.367 93,647 -0.15(-2.31%)
Apr 17, 2003 6.506 6.557 6.422 6.517 96,870 +0.01(+0.17%)
Apr 16, 2003 6.495 6.506 6.344 6.506 185,325 +0.07(+1.04%)
Apr 15, 2003 6.395 6.439 6.311 6.439 148,976 +0.06(+0.87%)
Apr 14, 2003 6.199 6.383 6.177 6.383 102,063 +0.23(+3.81%)
Apr 11, 2003 6.216 6.266 6.143 6.149 126,773 -0.07(-1.08%)
Apr 10, 2003 6.171 6.300 6.143 6.216 187,832 +0.04(+0.72%)
Apr 09, 2003 6.389 6.562 6.004 6.171 574,599 -0.18(-2.90%)
Apr 08, 2003 6.059 6.367 6.059 6.355 294,909 +0.28(+4.60%)
Apr 07, 2003 6.059 6.216 6.059 6.076 106,181 +0.01(+0.18%)
Apr 04, 2003 6.004 6.199 6.004 6.065 84,873 +0.03(+0.56%)
Apr 03, 2003 6.115 6.171 6.004 6.032 192,130 -0.06(-1.01%)
Apr 02, 2003 6.110 6.182 6.020 6.093 249,070 +0.03(+0.55%)
Apr 01, 2003 5.914 6.059 5.858 6.059 100,810 +0.15(+2.46%)
Mar 31, 2003 5.864 5.920 5.752 5.914 119,074 -0.01(-0.09%)
Mar 28, 2003 5.920 5.942 5.858 5.920 172,254 +0.00(+0.00%)
Mar 27, 2003 5.864 5.942 5.752 5.920 156,855 +0.05(+0.86%)
Mar 26, 2003 5.909 5.998 5.814 5.870 302,072 +0.01(+0.10%)
Mar 25, 2003 5.920 6.020 5.847 5.864 211,110 -0.11(-1.87%)
Mar 24, 2003 5.931 6.065 5.808 5.976 152,558 -0.09(-1.56%)
Mar 21, 2003 5.976 6.082 5.976 6.071 171,717 +0.09(+1.59%)
Mar 20, 2003 5.808 6.032 5.808 5.976 140,561 +0.11(+1.90%)
Mar 19, 2003 6.071 6.087 5.864 5.864 140,023 -0.21(-3.49%)
Mar 18, 2003 5.892 6.115 5.853 6.076 165,271 +0.07(+1.21%)
Mar 17, 2003 5.864 6.009 5.808 6.004 230,269 +0.20(+3.37%)
Mar 14, 2003 5.858 5.942 5.719 5.808 190,160 +0.01(+0.10%)
Mar 13, 2003 5.641 5.830 5.585 5.803 204,664 +0.22(+3.90%)
Mar 12, 2003 5.613 5.674 5.473 5.585 554,545 -0.03(-0.50%)
Mar 11, 2003 5.641 5.669 5.529 5.613 152,916 +0.03(+0.50%)
Mar 10, 2003 5.629 5.641 5.523 5.585 405,926 -0.08(-1.48%)
Mar 07, 2003 5.613 5.719 5.585 5.669 162,764 +0.03(+0.59%)
Mar 06, 2003 5.641 5.669 5.551 5.635 107,614 -0.03(-0.59%)
Mar 05, 2003 5.613 5.669 5.523 5.669 107,256 +0.05(+0.89%)
Mar 04, 2003 5.696 5.713 5.602 5.618 166,524 -0.11(-1.85%)
Mar 03, 2003 5.724 5.736 5.646 5.724 117,641 +0.02(+0.39%)
Feb 28, 2003 5.724 5.724 5.602 5.702 91,319 +0.01(+0.10%)
Feb 27, 2003 5.724 5.763 5.613 5.696 175,477 -0.04(-0.78%)
Feb 26, 2003 5.775 5.775 5.596 5.741 179,416 -0.03(-0.58%)
Feb 25, 2003 5.585 5.780 5.585 5.775 283,629 +0.08(+1.47%)
Feb 24, 2003 5.892 5.892 5.590 5.691 248,712 -0.22(-3.69%)
Feb 21, 2003 5.959 6.020 5.842 5.909 122,297 -0.05(-0.84%)
Feb 20, 2003 5.920 6.015 5.892 5.959 461,434 +0.04(+0.76%)
Feb 19, 2003 5.808 5.948 5.808 5.914 268,946 +0.02(+0.38%)
Feb 18, 2003 5.864 5.937 5.797 5.892 167,957 -0.02(-0.28%)
Feb 14, 2003 5.875 5.953 5.825 5.909 157,571 +0.03(+0.47%)
Feb 13, 2003 5.724 5.886 5.641 5.881 237,969 +0.18(+3.24%)
Feb 12, 2003 5.864 5.864 5.641 5.696 266,976 -0.11(-1.92%)
Feb 11, 2003 5.858 5.953 5.730 5.808 226,688 -0.11(-1.79%)
Feb 10, 2003 5.836 5.914 5.814 5.914 229,374 +0.13(+2.32%)
Feb 07, 2003 5.791 5.892 5.708 5.780 292,761 -0.06(-1.05%)
Feb 06, 2003 5.808 5.942 5.808 5.842 319,799 +0.03(+0.58%)
Feb 05, 2003 6.015 6.015 5.808 5.808 290,970 -0.15(-2.53%)
Feb 04, 2003 6.076 6.076 5.892 5.959 252,293 -0.13(-2.20%)
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.