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 )

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 (%)
Jan 31, 2006 10.68 10.72 10.60 10.68 430,916 +0.00(+0.00%)
Jan 30, 2006 10.73 10.73 10.63 10.68 306,902 -0.02(-0.21%)
Jan 27, 2006 10.60 10.76 10.53 10.70 364,883 +0.11(+1.00%)
Jan 26, 2006 10.55 10.62 10.48 10.60 366,315 +0.10(+0.96%)
Jan 25, 2006 10.56 10.64 10.42 10.49 370,967 -0.07(-0.64%)
Jan 24, 2006 10.48 10.65 10.48 10.56 411,768 +0.08(+0.80%)
Jan 23, 2006 10.40 10.54 10.33 10.48 465,633 +0.08(+0.75%)
Jan 20, 2006 10.41 10.46 10.34 10.40 316,924 +0.03(+0.27%)
Jan 19, 2006 10.48 10.49 10.36 10.37 481,560 -0.04(-0.43%)
Jan 18, 2006 10.37 10.46 10.32 10.42 440,580 +0.01(+0.11%)
Jan 17, 2006 10.27 10.41 10.23 10.40 369,894 +0.07(+0.65%)
Jan 13, 2006 10.32 10.38 10.30 10.34 368,641 +0.06(+0.54%)
Jan 12, 2006 10.25 10.34 10.25 10.28 241,406 +0.03(+0.27%)
Jan 11, 2006 10.28 10.33 10.15 10.25 592,689 -0.03(-0.27%)
Jan 10, 2006 10.17 10.33 10.14 10.28 334,998 +0.05(+0.49%)
Jan 09, 2006 10.19 10.29 10.16 10.23 527,908 +0.03(+0.27%)
Jan 06, 2006 10.34 10.34 10.06 10.20 356,114 +0.15(+1.44%)
Jan 05, 2006 10.05 10.13 10.05 10.06 482,991 +0.00(+0.00%)
Jan 04, 2006 9.997 10.09 9.908 10.06 627,227 +0.07(+0.67%)
Jan 03, 2006 9.913 10.05 9.841 9.992 572,467 +0.10(+0.96%)
Dec 30, 2005 9.958 9.964 9.835 9.896 517,529 -0.11(-1.12%)
Dec 29, 2005 9.958 10.03 9.885 10.01 250,354 +0.04(+0.45%)
Dec 28, 2005 9.980 10.03 9.896 9.964 179,131 +0.04(+0.39%)
Dec 27, 2005 10.06 10.10 9.924 9.924 297,060 -0.14(-1.39%)
Dec 23, 2005 10.06 10.13 10.03 10.06 135,466 +0.06(+0.61%)
Dec 22, 2005 9.992 10.04 9.930 10.00 208,837 +0.04(+0.39%)
Dec 21, 2005 9.992 10.10 9.905 9.964 243,553 +0.02(+0.17%)
Dec 20, 2005 9.908 10.12 9.885 9.947 636,174 +0.04(+0.39%)
Dec 19, 2005 10.18 10.18 9.891 9.908 265,743 -0.25(-2.42%)
Dec 16, 2005 10.20 10.32 10.13 10.15 849,485 -0.06(-0.55%)
Dec 15, 2005 10.23 10.32 10.14 10.21 477,444 -0.06(-0.60%)
Dec 14, 2005 10.18 10.33 10.18 10.27 399,242 +0.11(+1.04%)
Dec 13, 2005 10.16 10.21 10.06 10.16 209,016 +0.03(+0.33%)
Dec 12, 2005 10.27 10.53 10.13 10.13 384,031 -0.07(-0.71%)
Dec 09, 2005 9.997 10.20 9.992 10.20 648,701 +0.18(+1.84%)
Dec 08, 2005 9.936 10.10 9.902 10.02 597,163 +0.11(+1.13%)
Dec 07, 2005 10.06 10.07 9.896 9.908 348,061 -0.13(-1.28%)
Dec 06, 2005 9.908 10.05 9.841 10.04 518,424 +0.18(+1.87%)
Dec 05, 2005 9.941 9.941 9.762 9.852 386,894 -0.09(-0.95%)
Dec 02, 2005 10.01 10.01 9.846 9.947 370,251 -0.10(-0.95%)
Dec 01, 2005 9.975 10.06 9.908 10.04 403,179 +0.18(+1.81%)
Nov 30, 2005 9.975 10.04 9.857 9.863 450,064 -0.06(-0.62%)
Nov 29, 2005 9.924 9.986 9.852 9.924 306,366 +0.09(+0.91%)
Nov 28, 2005 9.880 9.896 9.813 9.835 465,991 -0.10(-0.96%)
Nov 25, 2005 9.947 9.958 9.852 9.930 129,919 -0.01(-0.11%)
Nov 23, 2005 9.902 10.03 9.852 9.941 201,142 +0.00(+0.00%)
Nov 22, 2005 9.885 10.01 9.874 9.941 568,888 +0.06(+0.62%)
Nov 21, 2005 9.908 9.964 9.796 9.880 358,620 +0.04(+0.45%)
Nov 18, 2005 9.796 9.913 9.751 9.835 360,588 +0.04(+0.40%)
Nov 17, 2005 9.667 9.857 9.667 9.796 484,781 +0.20(+2.04%)
Nov 16, 2005 9.589 9.656 9.561 9.600 595,015 +0.01(+0.12%)
Nov 15, 2005 9.651 9.707 9.556 9.589 442,190 -0.04(-0.41%)
Nov 14, 2005 9.695 9.695 9.539 9.628 279,165 -0.07(-0.69%)
Nov 11, 2005 9.796 9.796 9.612 9.695 258,227 -0.08(-0.86%)
Nov 10, 2005 9.729 9.796 9.589 9.779 421,790 +0.06(+0.57%)
Nov 09, 2005 9.662 9.841 9.634 9.723 715,808 +0.05(+0.52%)
Nov 08, 2005 9.494 9.701 9.461 9.673 987,099 +0.20(+2.06%)
Nov 07, 2005 9.522 9.617 9.444 9.477 364,525 -0.04(-0.47%)
Nov 04, 2005 9.528 9.595 9.500 9.522 312,629 +0.05(+0.53%)
Nov 03, 2005 9.522 9.651 9.455 9.472 392,978 +0.06(+0.65%)
Nov 02, 2005 9.422 9.533 9.366 9.410 615,774 +0.02(+0.18%)
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.