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 (%)
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%)
May 02, 2005 9.249 9.316 9.106 9.272 316,200 +0.01(+0.12%)
Apr 29, 2005 9.112 9.266 9.073 9.261 307,497 +0.13(+1.39%)
Apr 28, 2005 9.112 9.238 9.023 9.134 373,493 -0.02(-0.24%)
Apr 27, 2005 9.167 9.332 8.996 9.156 332,517 -0.07(-0.72%)
Apr 26, 2005 9.321 9.376 9.178 9.222 201,795 -0.09(-1.01%)
Apr 25, 2005 9.272 9.321 9.238 9.316 179,313 +0.07(+0.78%)
Apr 22, 2005 9.294 9.360 9.222 9.244 332,155 -0.06(-0.65%)
Apr 21, 2005 9.266 9.376 9.172 9.305 395,612 +0.12(+1.32%)
Apr 20, 2005 9.332 9.332 9.117 9.183 403,771 -0.15(-1.65%)
Apr 19, 2005 9.327 9.420 9.305 9.338 299,701 +0.06(+0.59%)
Apr 18, 2005 9.266 9.448 9.216 9.283 357,356 -0.02(-0.24%)
Apr 15, 2005 9.459 9.487 9.288 9.305 219,744 -0.15(-1.58%)
Apr 14, 2005 9.531 9.564 9.404 9.454 278,850 -0.09(-0.92%)
Apr 13, 2005 9.625 9.625 9.470 9.542 257,275 -0.03(-0.35%)
Apr 12, 2005 9.387 9.619 9.327 9.575 269,241 +0.18(+1.88%)
Apr 11, 2005 9.431 9.476 9.321 9.398 246,940 -0.03(-0.35%)
Apr 08, 2005 9.487 9.487 9.371 9.431 425,709 -0.07(-0.70%)
Apr 07, 2005 9.431 9.547 9.382 9.498 150,666 +0.06(+0.64%)
Apr 06, 2005 9.481 9.547 9.382 9.437 266,521 -0.01(-0.06%)
Apr 05, 2005 9.542 9.542 9.327 9.443 404,678 -0.14(-1.50%)
Apr 04, 2005 9.266 9.597 9.266 9.586 267,247 +0.21(+2.24%)
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.