Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Apr 28, 2006 11.42 11.59 11.33 11.59 734,476 +0.19(+1.65%)
Apr 27, 2006 11.43 11.65 11.31 11.40 506,935 -0.03(-0.24%)
Apr 26, 2006 11.58 11.60 11.38 11.43 392,349 -0.13(-1.15%)
Apr 25, 2006 11.63 11.64 11.46 11.56 346,659 -0.08(-0.66%)
Apr 24, 2006 11.67 11.67 11.55 11.64 504,941 -0.02(-0.14%)
Apr 21, 2006 11.70 11.70 11.55 11.65 647,992 +0.08(+0.71%)
Apr 20, 2006 11.37 11.64 11.37 11.57 638,745 +0.25(+2.24%)
Apr 19, 2006 11.24 11.32 11.19 11.32 272,505 +0.09(+0.79%)
Apr 18, 2006 11.03 11.31 11.03 11.23 747,530 +0.20(+1.85%)
Apr 17, 2006 11.02 11.03 10.93 11.03 259,088 -0.01(-0.05%)
Apr 13, 2006 11.04 11.09 10.98 11.03 309,491 -0.01(-0.05%)
Apr 12, 2006 11.01 11.08 10.98 11.04 221,920 +0.04(+0.35%)
Apr 11, 2006 11.26 11.38 10.96 11.00 457,257 -0.20(-1.77%)
Apr 10, 2006 11.13 11.27 11.08 11.20 497,507 +0.07(+0.64%)
Apr 07, 2006 11.29 11.31 11.09 11.12 710,725 -0.17(-1.46%)
Apr 06, 2006 11.34 11.35 11.25 11.29 493,881 -0.05(-0.44%)
Apr 05, 2006 11.23 11.34 11.14 11.34 598,133 +0.15(+1.33%)
Apr 04, 2006 11.35 11.41 11.16 11.19 1,287,645 -0.12(-1.03%)
Apr 03, 2006 11.50 11.57 11.29 11.31 996,465 -0.08(-0.73%)
Mar 31, 2006 11.23 11.40 11.22 11.39 1,486,176 +0.16(+1.42%)
Mar 30, 2006 11.20 11.28 11.15 11.23 1,038,891 +0.03(+0.29%)
Mar 29, 2006 11.06 11.25 11.03 11.20 718,158 +0.17(+1.50%)
Mar 28, 2006 11.06 11.09 10.98 11.03 526,516 -0.02(-0.15%)
Mar 27, 2006 11.00 11.05 10.95 11.05 491,343 +0.04(+0.40%)
Mar 24, 2006 10.94 11.00 10.90 11.00 479,376 +0.06(+0.55%)
Mar 23, 2006 10.88 10.95 10.78 10.94 503,853 +0.01(+0.10%)
Mar 22, 2006 10.87 10.95 10.80 10.93 683,710 +0.06(+0.56%)
Mar 21, 2006 10.92 11.00 10.87 10.87 830,206 -0.11(-1.00%)
Mar 20, 2006 10.91 10.99 10.81 10.98 492,793 +0.03(+0.30%)
Mar 17, 2006 11.03 11.03 10.90 10.95 1,123,924 -0.03(-0.30%)
Mar 16, 2006 10.88 10.99 10.84 10.98 520,896 +0.14(+1.27%)
Mar 15, 2006 10.72 10.84 10.64 10.84 316,744 +0.14(+1.34%)
Mar 14, 2006 10.56 10.72 10.54 10.70 239,688 +0.08(+0.78%)
Mar 13, 2006 10.60 10.63 10.55 10.62 493,156 +0.07(+0.68%)
Mar 10, 2006 10.49 10.59 10.42 10.55 176,412 +0.09(+0.90%)
Mar 09, 2006 10.50 10.52 10.38 10.45 236,968 -0.05(-0.47%)
Mar 08, 2006 10.50 10.56 10.36 10.50 606,654 +0.01(+0.10%)
Mar 07, 2006 10.48 10.52 10.45 10.49 649,080 -0.02(-0.16%)
Mar 06, 2006 10.09 10.61 10.09 10.51 383,465 -0.08(-0.78%)
Mar 03, 2006 10.73 10.74 10.59 10.59 328,166 -0.14(-1.28%)
Mar 02, 2006 10.80 10.80 10.67 10.73 281,207 -0.07(-0.66%)
Mar 01, 2006 10.85 10.89 10.73 10.80 358,988 -0.01(-0.10%)
Feb 28, 2006 10.91 10.91 10.78 10.81 714,713 -0.10(-0.91%)
Feb 27, 2006 10.89 10.93 10.84 10.91 439,307 +0.08(+0.71%)
Feb 24, 2006 10.68 10.86 10.64 10.83 705,104 +0.17(+1.55%)
Feb 23, 2006 10.91 10.92 10.64 10.67 323,996 -0.24(-2.17%)
Feb 22, 2006 10.79 10.90 10.73 10.90 1,134,077 +0.10(+0.97%)
Feb 21, 2006 10.82 10.90 10.73 10.80 779,440 +0.01(+0.10%)
Feb 17, 2006 10.65 10.80 10.23 10.79 515,094 +0.14(+1.35%)
Feb 16, 2006 10.66 10.67 10.56 10.64 454,537 +0.06(+0.52%)
Feb 15, 2006 10.55 10.63 10.43 10.59 462,152 +0.03(+0.26%)
Feb 14, 2006 10.58 10.60 10.40 10.56 686,067 +0.03(+0.26%)
Feb 13, 2006 10.38 10.58 10.37 10.53 683,710 +0.10(+0.95%)
Feb 10, 2006 10.70 10.70 10.15 10.44 953,676 -0.15(-1.46%)
Feb 09, 2006 10.61 10.77 10.45 10.59 337,413 +0.00(+0.00%)
Feb 08, 2006 10.60 10.63 10.52 10.59 271,961 +0.04(+0.37%)
Feb 07, 2006 10.62 10.67 10.50 10.55 678,089 -0.05(-0.47%)
Feb 06, 2006 10.50 10.63 10.46 10.60 425,347 +0.11(+1.05%)
Feb 03, 2006 10.49 10.57 10.40 10.49 430,423 -0.03(-0.26%)
Feb 02, 2006 10.59 10.68 10.44 10.52 525,791 -0.13(-1.19%)
Feb 01, 2006 10.57 10.73 10.49 10.64 615,901 +0.10(+0.99%)
Jan 31, 2006 10.54 10.58 10.46 10.54 436,588 +0.00(+0.00%)
Jan 30, 2006 10.59 10.59 10.49 10.54 310,942 -0.02(-0.21%)
Jan 27, 2006 10.46 10.62 10.40 10.56 369,685 +0.10(+1.00%)
Jan 26, 2006 10.41 10.48 10.35 10.46 371,136 +0.10(+0.96%)
Jan 25, 2006 10.42 10.50 10.29 10.36 375,850 -0.07(-0.64%)
Jan 24, 2006 10.34 10.51 10.34 10.42 417,188 +0.08(+0.80%)
Jan 23, 2006 10.26 10.41 10.20 10.34 471,761 +0.08(+0.75%)
Jan 20, 2006 10.28 10.32 10.20 10.26 321,095 +0.03(+0.27%)
Jan 19, 2006 10.34 10.35 10.23 10.24 487,898 -0.04(-0.43%)
Jan 18, 2006 10.23 10.32 10.19 10.28 446,378 +0.01(+0.11%)
Jan 17, 2006 10.14 10.28 10.09 10.27 374,762 +0.07(+0.65%)
Jan 13, 2006 10.19 10.25 10.17 10.20 373,493 +0.06(+0.54%)
Jan 12, 2006 10.12 10.20 10.12 10.15 244,583 +0.03(+0.27%)
Jan 11, 2006 10.15 10.19 10.02 10.12 600,490 -0.03(-0.27%)
Jan 10, 2006 10.04 10.19 10.01 10.15 339,407 +0.05(+0.49%)
Jan 09, 2006 10.05 10.15 10.03 10.10 534,856 +0.03(+0.27%)
Jan 06, 2006 10.21 10.21 9.933 10.07 360,801 +0.14(+1.44%)
Jan 05, 2006 9.922 9.994 9.917 9.928 489,348 +0.00(+0.00%)
Jan 04, 2006 9.867 9.961 9.779 9.928 635,482 +0.07(+0.67%)
Jan 03, 2006 9.784 9.922 9.713 9.862 580,002 +0.09(+0.96%)
Dec 30, 2005 9.829 9.834 9.707 9.768 524,341 -0.11(-1.12%)
Dec 29, 2005 9.829 9.900 9.757 9.878 253,649 +0.04(+0.45%)
Dec 28, 2005 9.851 9.895 9.768 9.834 181,488 +0.04(+0.39%)
Dec 27, 2005 9.933 9.966 9.796 9.796 300,970 -0.14(-1.39%)
Dec 23, 2005 9.928 9.994 9.900 9.933 137,249 +0.06(+0.61%)
Dec 22, 2005 9.862 9.911 9.801 9.873 211,585 +0.04(+0.39%)
Dec 21, 2005 9.862 9.966 9.777 9.834 246,759 +0.02(+0.17%)
Dec 20, 2005 9.779 9.989 9.757 9.818 644,547 +0.04(+0.39%)
Dec 19, 2005 10.04 10.05 9.762 9.779 269,241 -0.24(-2.42%)
Dec 16, 2005 10.07 10.19 9.994 10.02 860,666 -0.06(-0.55%)
Dec 15, 2005 10.09 10.18 10.01 10.08 483,728 -0.06(-0.60%)
Dec 14, 2005 10.05 10.20 10.05 10.14 404,496 +0.10(+1.04%)
Dec 13, 2005 10.03 10.08 9.928 10.03 211,767 +0.03(+0.33%)
Dec 12, 2005 10.14 10.39 10.000 10.000 389,085 -0.07(-0.71%)
Dec 09, 2005 9.867 10.07 9.862 10.07 657,239 +0.18(+1.84%)
Dec 08, 2005 9.807 9.972 9.773 9.889 605,022 +0.11(+1.13%)
Dec 07, 2005 9.928 9.939 9.768 9.779 352,642 -0.13(-1.28%)
Dec 06, 2005 9.779 9.922 9.713 9.906 525,247 +0.18(+1.87%)
Dec 05, 2005 9.812 9.812 9.636 9.724 391,986 -0.09(-0.96%)
Dec 02, 2005 9.878 9.878 9.718 9.818 375,125 -0.09(-0.95%)
Dec 01, 2005 9.845 9.928 9.779 9.911 408,485 +0.18(+1.81%)
Nov 30, 2005 9.845 9.906 9.729 9.735 455,988 -0.06(-0.62%)
Nov 29, 2005 9.796 9.856 9.724 9.796 310,398 +0.09(+0.91%)
Nov 28, 2005 9.751 9.768 9.685 9.707 472,124 -0.09(-0.96%)
Nov 25, 2005 9.818 9.829 9.724 9.801 131,629 -0.01(-0.11%)
Nov 23, 2005 9.773 9.895 9.724 9.812 203,789 +0.00(+0.00%)
Nov 22, 2005 9.757 9.884 9.746 9.812 576,376 +0.06(+0.62%)
Nov 21, 2005 9.779 9.834 9.669 9.751 363,340 +0.04(+0.45%)
Nov 18, 2005 9.669 9.784 9.625 9.707 365,334 +0.04(+0.40%)
Nov 17, 2005 9.542 9.729 9.542 9.669 491,161 +0.19(+2.04%)
Nov 16, 2005 9.465 9.531 9.437 9.476 602,847 +0.01(+0.12%)
Nov 15, 2005 9.525 9.580 9.431 9.465 448,010 -0.04(-0.41%)
Nov 14, 2005 9.569 9.569 9.415 9.503 282,839 -0.07(-0.69%)
Nov 11, 2005 9.669 9.669 9.487 9.569 261,626 -0.08(-0.86%)
Nov 10, 2005 9.602 9.669 9.465 9.652 427,341 +0.06(+0.57%)
Nov 09, 2005 9.536 9.713 9.509 9.597 725,229 +0.05(+0.52%)
Nov 08, 2005 9.371 9.575 9.338 9.547 1,000,091 +0.19(+2.06%)
Nov 07, 2005 9.398 9.492 9.321 9.354 369,323 -0.04(-0.47%)
Nov 04, 2005 9.404 9.470 9.376 9.398 316,744 +0.05(+0.53%)
Nov 03, 2005 9.398 9.525 9.332 9.349 398,151 +0.06(+0.65%)
Nov 02, 2005 9.299 9.409 9.244 9.288 623,878 +0.02(+0.18%)
Nov 01, 2005 9.669 9.669 9.249 9.272 711,631 -0.39(-4.05%)
Oct 31, 2005 9.608 9.812 9.597 9.663 492,430 +0.06(+0.57%)
Oct 28, 2005 9.702 9.702 9.492 9.608 894,208 -0.02(-0.17%)
Oct 27, 2005 9.845 9.856 9.382 9.625 810,081 -0.36(-3.64%)
Oct 26, 2005 10.12 10.15 9.961 9.989 421,358 -0.16(-1.58%)
Oct 25, 2005 10.04 10.18 9.862 10.15 1,013,145 +0.16(+1.60%)
Oct 24, 2005 9.768 10.05 9.762 9.989 356,812 +0.29(+3.01%)
Oct 21, 2005 9.807 9.829 9.674 9.696 421,358 -0.06(-0.62%)
Oct 20, 2005 9.933 10.02 9.680 9.757 395,250 -0.17(-1.72%)
Oct 19, 2005 9.801 10.01 9.707 9.928 682,984 +0.15(+1.52%)
Oct 18, 2005 9.939 10.20 9.751 9.779 535,400 -0.15(-1.50%)
Oct 17, 2005 9.928 9.966 9.762 9.928 595,776 +0.00(+0.00%)
Oct 14, 2005 10.15 10.15 9.889 9.928 466,322 -0.14(-1.37%)
Oct 13, 2005 9.911 10.20 9.884 10.07 907,987 +0.17(+1.73%)
Oct 12, 2005 9.818 10.01 9.818 9.895 786,330 +0.09(+0.96%)
Oct 11, 2005 10.09 10.09 9.762 9.801 514,006 -0.24(-2.36%)
Oct 10, 2005 10.20 10.20 10.03 10.04 387,816 -0.12(-1.19%)
Oct 07, 2005 10.15 10.20 10.08 10.16 442,390 +0.09(+0.93%)
Oct 06, 2005 10.08 10.19 9.961 10.07 459,251 -0.01(-0.11%)
Oct 05, 2005 10.35 10.35 9.922 10.08 544,647 -0.28(-2.66%)
Oct 04, 2005 10.60 10.70 10.35 10.35 262,895 -0.25(-2.34%)
Oct 03, 2005 10.70 10.78 10.55 10.60 316,200 -0.10(-0.93%)
Sep 30, 2005 10.73 10.76 10.64 10.70 356,631 -0.03(-0.31%)
Sep 29, 2005 10.45 10.73 10.38 10.73 528,329 +0.30(+2.85%)
Sep 28, 2005 10.47 10.51 10.34 10.44 262,351 -0.03(-0.26%)
Sep 27, 2005 10.41 10.50 10.31 10.46 382,014 +0.11(+1.07%)
Sep 26, 2005 10.40 10.41 10.25 10.35 248,935 +0.05(+0.48%)
Sep 23, 2005 10.30 10.35 10.01 10.30 245,490 +0.25(+2.47%)
Sep 22, 2005 10.38 10.38 9.989 10.05 635,663 -0.28(-2.67%)
Sep 21, 2005 10.43 10.45 10.30 10.33 453,993 -0.08(-0.80%)
Sep 20, 2005 10.63 10.63 10.30 10.41 479,195 -0.12(-1.15%)
Sep 19, 2005 10.53 10.76 10.53 10.53 282,114 -0.26(-2.45%)
Sep 16, 2005 10.83 10.83 10.62 10.80 581,452 +0.04(+0.41%)
Sep 15, 2005 10.60 10.79 10.55 10.76 131,266 +0.18(+1.67%)
Sep 14, 2005 10.79 10.83 10.57 10.58 153,929 -0.20(-1.89%)
Sep 13, 2005 10.94 10.97 10.68 10.78 226,271 -0.21(-1.91%)
Sep 12, 2005 10.90 11.06 10.82 10.99 175,324 +0.09(+0.81%)
Sep 09, 2005 10.77 10.91 10.69 10.90 146,133 +0.16(+1.49%)
Sep 08, 2005 10.87 10.88 10.65 10.74 159,550 -0.16(-1.47%)
Sep 07, 2005 10.99 10.99 10.76 10.90 229,353 -0.11(-1.00%)
Sep 06, 2005 10.81 11.14 10.81 11.01 477,744 +0.23(+2.10%)
Sep 02, 2005 10.82 10.92 10.74 10.79 354,274 -0.04(-0.36%)
Sep 01, 2005 10.72 10.87 10.71 10.83 325,809 +0.10(+0.98%)
Aug 31, 2005 10.66 10.82 10.63 10.72 405,222 +0.04(+0.36%)
Aug 30, 2005 10.59 10.77 10.52 10.68 446,378 +0.09(+0.88%)
Aug 29, 2005 10.38 10.59 10.26 10.59 258,544 +0.24(+2.29%)
Aug 26, 2005 10.41 10.42 10.26 10.35 274,318 -0.07(-0.64%)
Aug 25, 2005 10.23 10.42 10.21 10.42 204,333 +0.21(+2.05%)
Aug 24, 2005 10.09 10.41 10.07 10.21 418,638 +0.02(+0.16%)
Aug 23, 2005 10.24 10.28 10.04 10.19 623,697 -0.08(-0.81%)
Aug 22, 2005 10.26 10.34 10.20 10.28 142,870 +0.04(+0.38%)
Aug 19, 2005 10.13 10.25 10.07 10.24 160,819 +0.10(+0.98%)
Aug 18, 2005 10.18 10.21 9.873 10.14 285,196 -0.08(-0.76%)
Aug 17, 2005 10.35 10.38 10.21 10.21 238,600 -0.13(-1.28%)
Aug 16, 2005 10.47 10.47 10.31 10.35 281,933 -0.14(-1.37%)
Aug 15, 2005 10.28 10.61 10.28 10.49 395,975 +0.23(+2.26%)
Aug 12, 2005 10.35 10.37 10.15 10.26 214,667 -0.15(-1.43%)
Aug 11, 2005 10.28 10.41 10.21 10.41 268,878 +0.13(+1.23%)
Aug 10, 2005 10.25 10.46 10.20 10.28 389,448 +0.03(+0.32%)
Aug 09, 2005 10.35 10.41 10.21 10.25 274,136 -0.06(-0.59%)
Aug 08, 2005 10.52 10.55 10.30 10.31 269,966 -0.15(-1.48%)
Aug 05, 2005 10.51 10.55 10.40 10.46 430,061 -0.05(-0.47%)
Aug 04, 2005 10.60 10.72 10.51 10.51 457,438 -0.14(-1.29%)
Aug 03, 2005 10.69 10.76 10.63 10.65 259,813 -0.04(-0.41%)
Aug 02, 2005 10.53 10.70 10.53 10.69 275,949 +0.18(+1.68%)
Aug 01, 2005 9.983 10.66 9.983 10.52 481,733 +0.02(+0.16%)
Jul 29, 2005 10.42 10.62 10.42 10.50 547,004 +0.08(+0.74%)
Jul 28, 2005 10.48 10.68 10.40 10.42 437,132 -0.02(-0.21%)
Jul 27, 2005 10.26 10.58 10.26 10.45 402,502 +0.18(+1.72%)
Jul 26, 2005 10.20 10.37 10.19 10.27 181,307 +0.07(+0.70%)
Jul 25, 2005 10.33 10.37 10.20 10.20 199,982 -0.14(-1.33%)
Jul 22, 2005 10.09 10.35 10.09 10.34 179,856 +0.26(+2.57%)
Jul 21, 2005 10.33 10.35 10.07 10.08 195,449 -0.29(-2.77%)
Jul 20, 2005 10.29 10.37 10.28 10.36 242,226 +0.03(+0.27%)
Jul 19, 2005 10.13 10.41 10.13 10.34 306,228 +0.23(+2.29%)
Jul 18, 2005 10.20 10.29 10.10 10.10 253,649 -0.10(-1.03%)
Jul 15, 2005 10.21 10.30 10.19 10.21 192,548 -0.01(-0.11%)
Jul 14, 2005 10.39 10.42 10.17 10.22 326,172 -0.02(-0.22%)
Jul 13, 2005 10.34 10.37 10.24 10.24 215,393 -0.10(-1.01%)
Jul 12, 2005 10.43 10.48 10.34 10.35 253,467 -0.08(-0.74%)
Jul 11, 2005 10.32 10.51 10.31 10.42 314,568 +0.12(+1.18%)
Jul 08, 2005 10.25 10.35 10.16 10.30 218,112 +0.07(+0.65%)
Jul 07, 2005 10.04 10.25 9.983 10.24 184,570 +0.09(+0.87%)
Jul 06, 2005 10.37 10.40 10.14 10.15 199,256 -0.23(-2.18%)
Jul 05, 2005 10.28 10.40 10.26 10.37 327,803 +0.08(+0.80%)
Jul 01, 2005 10.28 10.38 10.23 10.29 343,758 +0.04(+0.38%)
Jun 30, 2005 10.06 10.29 10.06 10.25 483,184 +0.15(+1.53%)
Jun 29, 2005 10.13 10.22 10.04 10.10 554,800 -0.02(-0.16%)
Jun 28, 2005 9.972 10.14 9.972 10.12 345,753 +0.17(+1.72%)
Jun 27, 2005 9.812 9.972 9.713 9.944 292,448 +0.12(+1.18%)
Jun 24, 2005 9.823 9.939 9.779 9.829 421,177 +0.01(+0.06%)
Jun 23, 2005 9.939 9.972 9.823 9.823 342,127 -0.14(-1.38%)
Jun 22, 2005 9.900 9.983 9.823 9.961 402,139 +0.13(+1.29%)
Jun 21, 2005 9.796 9.878 9.735 9.834 264,346 +0.04(+0.45%)
Jun 20, 2005 9.823 9.917 9.790 9.790 256,731 -0.07(-0.73%)
Jun 17, 2005 9.911 9.961 9.834 9.862 541,383 -0.03(-0.28%)
Jun 16, 2005 9.812 9.889 9.718 9.889 219,744 +0.07(+0.67%)
Jun 15, 2005 9.840 9.856 9.713 9.823 459,614 -0.02(-0.17%)
Jun 14, 2005 9.740 9.845 9.732 9.840 403,590 +0.08(+0.79%)
Jun 13, 2005 9.784 9.812 9.702 9.762 276,131 -0.08(-0.84%)
Jun 10, 2005 9.784 9.845 9.724 9.845 333,243 +0.07(+0.73%)
Jun 09, 2005 9.790 9.796 9.696 9.773 131,085 -0.02(-0.17%)
Jun 08, 2005 10.000 10.06 9.790 9.790 289,366 -0.20(-1.99%)
Jun 07, 2005 9.955 10.19 9.906 9.989 300,063 +0.06(+0.56%)
Jun 06, 2005 9.807 9.961 9.790 9.933 236,243 +0.12(+1.24%)
Jun 03, 2005 9.707 9.856 9.707 9.812 203,245 +0.08(+0.79%)
Jun 02, 2005 9.685 9.768 9.663 9.735 175,505 +0.01(+0.11%)
Jun 01, 2005 9.762 9.895 9.680 9.724 385,278 +0.00(+0.00%)
May 31, 2005 9.625 9.884 9.625 9.724 282,658 +0.06(+0.63%)
May 27, 2005 9.520 9.702 9.470 9.663 280,845 +0.15(+1.57%)
May 26, 2005 9.575 9.647 9.492 9.514 311,848 -0.03(-0.35%)
May 25, 2005 9.597 9.641 9.498 9.547 262,895 -0.08(-0.86%)
May 24, 2005 9.608 9.663 9.547 9.630 341,039 -0.06(-0.57%)
May 23, 2005 9.487 9.702 9.481 9.685 328,166 +0.17(+1.74%)
May 20, 2005 9.586 9.674 9.514 9.520 361,526 -0.07(-0.69%)
May 19, 2005 9.625 9.702 9.564 9.586 307,859 -0.01(-0.11%)
May 18, 2005 9.542 9.608 9.454 9.597 258,906 +0.12(+1.28%)
May 17, 2005 9.365 9.542 9.266 9.476 214,486 +0.05(+0.53%)
May 16, 2005 9.150 9.431 9.123 9.426 219,744 +0.28(+3.01%)
May 13, 2005 9.360 9.448 9.112 9.150 194,542 -0.18(-1.89%)
May 12, 2005 9.443 9.569 9.321 9.327 207,234 -0.12(-1.28%)
May 11, 2005 9.343 9.514 9.343 9.448 256,187 +0.10(+1.12%)
May 10, 2005 9.327 9.382 9.321 9.343 274,862 -0.03(-0.29%)
May 09, 2005 9.244 9.376 9.233 9.371 184,027 +0.07(+0.71%)
May 06, 2005 9.321 9.354 9.222 9.305 258,363 +0.04(+0.42%)
May 05, 2005 9.261 9.338 9.227 9.266 216,481 -0.05(-0.53%)
May 04, 2005 9.211 9.316 9.172 9.316 180,219 +0.10(+1.08%)
May 03, 2005 9.216 9.277 9.150 9.216 251,473 -0.06(-0.59%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.