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 )

38.38 -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 (%)
Dec 31, 2003 10.40 10.40 10.09 10.13 406,579 -0.29(-2.79%)
Dec 30, 2003 10.18 10.45 10.15 10.42 339,830 +0.25(+2.42%)
Dec 29, 2003 10.10 10.27 10.04 10.17 412,305 +0.07(+0.66%)
Dec 26, 2003 10.03 10.17 10.03 10.10 70,686 +0.02(+0.22%)
Dec 24, 2003 10.32 10.33 10.08 10.08 228,163 -0.24(-2.33%)
Dec 23, 2003 9.947 10.32 9.924 10.32 476,907 +0.37(+3.76%)
Dec 22, 2003 9.757 9.947 9.740 9.947 234,964 +0.16(+1.66%)
Dec 19, 2003 9.869 9.919 9.712 9.785 280,060 -0.10(-1.02%)
Dec 18, 2003 9.846 9.947 9.740 9.885 196,310 -0.05(-0.51%)
Dec 17, 2003 9.852 9.947 9.768 9.936 179,488 +0.02(+0.17%)
Dec 16, 2003 9.835 9.975 9.740 9.919 227,806 +0.06(+0.57%)
Dec 15, 2003 10.00 10.03 9.723 9.863 264,312 -0.12(-1.23%)
Dec 12, 2003 9.997 10.04 9.880 9.986 120,076 -0.01(-0.06%)
Dec 11, 2003 9.751 9.992 9.740 9.992 397,273 +0.21(+2.11%)
Dec 10, 2003 9.863 9.863 9.667 9.785 232,458 -0.08(-0.79%)
Dec 09, 2003 9.829 9.863 9.768 9.863 311,018 -0.02(-0.23%)
Dec 08, 2003 9.746 9.913 9.746 9.885 300,281 +0.21(+2.14%)
Dec 05, 2003 9.746 9.790 9.634 9.679 268,428 -0.06(-0.57%)
Dec 04, 2003 9.656 9.774 9.656 9.734 312,092 +0.03(+0.35%)
Dec 03, 2003 9.874 9.874 9.634 9.701 760,546 -0.17(-1.70%)
Dec 02, 2003 10.06 10.06 9.869 9.869 430,379 -0.19(-1.89%)
Dec 01, 2003 9.891 10.06 9.891 10.06 241,764 +0.20(+2.04%)
Nov 28, 2003 9.757 9.936 9.757 9.857 146,561 +0.12(+1.20%)
Nov 26, 2003 9.829 9.869 9.785 9.740 275,944 -0.09(-0.91%)
Nov 25, 2003 9.734 9.869 9.734 9.829 476,370 +0.01(+0.11%)
Nov 24, 2003 9.500 9.863 9.444 9.818 1,126,324 +0.38(+4.03%)
Nov 21, 2003 9.528 9.533 9.332 9.438 232,100 -0.11(-1.11%)
Nov 20, 2003 9.561 9.617 9.444 9.544 463,128 -0.21(-2.18%)
Nov 19, 2003 9.556 9.785 9.522 9.757 429,843 +0.17(+1.81%)
Nov 18, 2003 9.802 9.846 9.612 9.584 189,331 -0.17(-1.78%)
Nov 17, 2003 9.623 9.762 9.556 9.757 289,723 -0.02(-0.17%)
Nov 14, 2003 9.863 9.863 9.824 9.774 268,070 -0.05(-0.51%)
Nov 13, 2003 9.896 9.896 9.818 9.824 193,805 -0.12(-1.24%)
Nov 12, 2003 9.835 9.947 9.762 9.947 314,239 +0.11(+1.14%)
Nov 11, 2003 9.874 9.896 9.667 9.835 189,689 -0.06(-0.62%)
Nov 10, 2003 9.852 9.947 9.802 9.896 312,808 +0.04(+0.40%)
Nov 07, 2003 10.00 10.01 9.846 9.857 264,670 -0.09(-0.90%)
Nov 06, 2003 9.992 10.00 9.846 9.947 164,814 +0.09(+0.96%)
Nov 05, 2003 9.723 9.880 9.645 9.852 239,437 +0.04(+0.46%)
Nov 04, 2003 9.779 9.846 9.779 9.807 238,668 +0.07(+0.75%)
Nov 03, 2003 9.584 9.746 9.517 9.734 229,058 +0.23(+2.47%)
Oct 31, 2003 9.556 9.701 9.500 9.500 255,006 -0.06(-0.58%)
Oct 30, 2003 9.472 9.634 9.472 9.556 266,459 +0.12(+1.24%)
Oct 29, 2003 9.254 9.578 9.254 9.438 729,766 +0.13(+1.38%)
Oct 28, 2003 9.097 9.310 9.081 9.310 226,911 +0.17(+1.90%)
Oct 27, 2003 8.896 9.137 8.896 9.137 188,794 +0.20(+2.19%)
Oct 24, 2003 8.986 9.220 8.840 8.941 529,340 +0.01(+0.13%)
Oct 23, 2003 8.913 8.969 8.829 8.930 232,279 -0.04(-0.44%)
Oct 22, 2003 8.885 8.969 8.796 8.969 408,189 -0.02(-0.19%)
Oct 21, 2003 8.924 9.008 8.924 8.986 224,048 +0.02(+0.19%)
Oct 20, 2003 8.835 8.969 8.829 8.969 396,200 +0.13(+1.52%)
Oct 17, 2003 8.941 8.969 8.790 8.835 264,849 -0.11(-1.25%)
Oct 16, 2003 8.947 9.008 8.891 8.947 180,025 +0.00(+0.00%)
Oct 15, 2003 9.053 9.086 8.941 8.947 204,005 -0.11(-1.23%)
Oct 14, 2003 8.980 9.058 8.952 9.058 238,901 +0.09(+1.06%)
Oct 13, 2003 8.907 9.042 8.907 8.963 161,593 +0.09(+1.01%)
Oct 10, 2003 8.952 8.997 8.801 8.874 325,871 -0.13(-1.49%)
Oct 09, 2003 8.986 9.120 8.952 9.008 400,673 +0.15(+1.70%)
Oct 08, 2003 9.030 9.030 8.997 8.857 212,237 -0.18(-2.04%)
Oct 07, 2003 9.131 9.131 9.014 9.042 342,693 -0.10(-1.04%)
Oct 06, 2003 9.137 9.137 9.097 9.137 219,037 +0.06(+0.62%)
Oct 03, 2003 9.025 9.220 8.980 9.081 710,261 +0.06(+0.68%)
Oct 02, 2003 8.947 9.025 8.896 9.019 175,909 +0.06(+0.62%)
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.