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 )

36.78 +0.07 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 31, 2002 7.838 7.986 7.694 7.694 228,628 -0.39(-4.78%)
May 28, 2002 7.832 8.080 7.793 8.080 334,874 +0.28(+3.61%)
May 27, 2002 7.887 8.097 7.755 7.799 5,257,914 +0.00(+0.00%)
May 24, 2002 7.887 8.097 7.755 7.799 270,873 -0.28(-3.48%)
May 23, 2002 7.915 8.108 7.826 8.080 252,923 +0.22(+2.81%)
May 22, 2002 7.771 7.948 7.749 7.860 330,160 +0.09(+1.14%)
May 21, 2002 7.942 7.942 7.716 7.771 263,077 -0.14(-1.74%)
May 20, 2002 7.948 8.075 7.832 7.909 255,462 +0.02(+0.21%)
May 17, 2002 7.832 7.970 7.667 7.893 335,962 +0.12(+1.49%)
May 16, 2002 8.262 8.262 7.689 7.777 360,439 -0.49(-5.87%)
May 15, 2002 8.317 8.361 8.080 8.262 349,741 -0.06(-0.66%)
May 14, 2002 8.273 8.378 8.273 8.317 399,782 -0.04(-0.46%)
May 13, 2002 8.334 8.406 8.273 8.356 276,312 +0.02(+0.26%)
May 10, 2002 8.577 8.770 8.273 8.334 2,592,695 -0.21(-2.45%)
May 09, 2002 8.941 8.990 8.527 8.543 151,935 -0.47(-5.20%)
May 08, 2002 8.494 9.073 8.450 9.012 207,415 +0.59(+7.01%)
May 07, 2002 8.659 8.797 8.422 8.422 215,030 -0.23(-2.61%)
May 06, 2002 9.067 9.156 8.626 8.648 279,938 -0.40(-4.45%)
May 03, 2002 8.505 9.051 8.505 9.051 381,652 +0.50(+5.80%)
May 02, 2002 8.742 8.742 8.521 8.555 303,508 -0.13(-1.52%)
May 01, 2002 8.819 8.891 8.610 8.687 131,085 -0.13(-1.50%)
Apr 30, 2002 8.632 8.919 8.615 8.819 190,191 +0.15(+1.78%)
Apr 29, 2002 8.521 8.692 8.521 8.665 121,113 +0.12(+1.35%)
Apr 26, 2002 8.825 8.836 8.549 8.549 136,161 -0.33(-3.73%)
Apr 25, 2002 8.896 8.935 8.770 8.880 127,459 -0.01(-0.12%)
Apr 24, 2002 8.792 8.946 8.792 8.891 156,105 +0.04(+0.50%)
Apr 23, 2002 8.880 9.012 8.836 8.847 107,877 -0.07(-0.80%)
Apr 22, 2002 8.852 8.990 8.781 8.919 906,536 +0.09(+1.06%)
Apr 19, 2002 8.797 8.880 8.759 8.825 102,257 -0.08(-0.93%)
Apr 18, 2002 8.786 8.908 8.786 8.908 84,851 +0.05(+0.56%)
Apr 17, 2002 8.963 8.968 8.852 8.858 143,595 -0.16(-1.77%)
Apr 16, 2002 8.797 9.018 8.797 9.018 179,313 +0.19(+2.19%)
Apr 15, 2002 8.902 8.968 8.731 8.825 206,146 -0.13(-1.48%)
Apr 12, 2002 8.632 9.012 8.604 8.957 225,183 +0.27(+3.11%)
Apr 11, 2002 8.952 8.968 8.687 8.687 237,512 -0.33(-3.61%)
Apr 10, 2002 8.836 9.018 8.836 9.012 284,108 +0.18(+2.00%)
Apr 09, 2002 8.841 8.935 8.814 8.836 232,254 +0.09(+1.01%)
Apr 08, 2002 8.560 8.852 8.499 8.748 317,469 +0.19(+2.19%)
Apr 05, 2002 8.521 8.577 8.499 8.560 98,631 +0.01(+0.13%)
Apr 04, 2002 8.494 8.555 8.411 8.549 97,905 -0.01(-0.06%)
Apr 03, 2002 8.687 8.703 8.549 8.555 237,150 -0.09(-1.08%)
Apr 02, 2002 8.632 8.770 8.582 8.648 155,199 +0.06(+0.71%)
Apr 01, 2002 8.577 8.681 8.577 8.588 140,875 +0.02(+0.26%)
Mar 29, 2002 8.687 8.687 8.538 8.566 171,516 +0.00(+0.00%)
Mar 28, 2002 8.687 8.687 8.538 8.566 170,972 -0.12(-1.40%)
Mar 27, 2002 8.384 8.687 8.356 8.687 187,109 +0.19(+2.27%)
Mar 26, 2002 8.439 8.571 8.395 8.494 329,979 +0.01(+0.06%)
Mar 25, 2002 8.659 8.698 8.450 8.488 165,896 -0.13(-1.47%)
Mar 22, 2002 8.549 8.808 8.538 8.615 173,329 +0.07(+0.77%)
Mar 21, 2002 8.577 8.632 8.521 8.549 260,176 -0.09(-1.02%)
Mar 20, 2002 8.621 8.670 8.411 8.637 76,330 -0.04(-0.44%)
Mar 19, 2002 8.626 8.676 8.549 8.676 226,090 +0.02(+0.19%)
Mar 18, 2002 8.659 8.676 8.610 8.659 142,326 +0.06(+0.64%)
Mar 15, 2002 8.439 8.659 8.439 8.604 211,041 -0.06(-0.64%)
Mar 14, 2002 8.632 8.681 8.593 8.659 137,249 +0.03(+0.38%)
Mar 13, 2002 8.753 8.753 8.593 8.626 240,232 -0.15(-1.76%)
Mar 12, 2002 8.687 8.808 8.687 8.781 104,433 +0.03(+0.38%)
Mar 11, 2002 8.852 8.852 8.731 8.748 159,369 -0.17(-1.92%)
Mar 08, 2002 9.040 9.084 8.885 8.919 257,819 -0.12(-1.34%)
Mar 07, 2002 8.852 9.040 8.852 9.040 210,316 +0.05(+0.55%)
Mar 06, 2002 8.604 8.990 8.604 8.990 450,004 +0.41(+4.82%)
Mar 05, 2002 8.466 8.604 8.450 8.577 210,316 +0.03(+0.39%)
Mar 04, 2002 8.218 8.555 8.191 8.543 325,084 +0.31(+3.82%)
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.