Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avista Corp (NY: AVA )

34.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 30, 2004 9.531 9.542 9.321 9.327 488,875 -0.15(-1.57%)
Apr 29, 2004 9.575 9.630 9.398 9.476 308,401 -0.10(-1.09%)
Apr 28, 2004 9.702 9.735 9.531 9.581 510,076 -0.21(-2.14%)
Apr 27, 2004 9.823 9.868 9.735 9.790 246,431 -0.06(-0.62%)
Apr 26, 2004 9.906 10.03 9.768 9.851 587,992 -0.10(-1.05%)
Apr 23, 2004 10.05 10.09 9.868 9.956 179,749 -0.04(-0.44%)
Apr 22, 2004 9.796 10.00 9.790 10.00 337,030 +0.18(+1.85%)
Apr 21, 2004 9.746 9.818 9.652 9.818 167,971 +0.08(+0.79%)
Apr 20, 2004 9.851 9.923 9.741 9.741 295,173 -0.04(-0.45%)
Apr 19, 2004 9.851 9.906 9.763 9.785 277,959 -0.15(-1.50%)
Apr 16, 2004 9.768 10.02 9.741 9.934 412,590 +0.22(+2.21%)
Apr 15, 2004 9.708 9.862 9.697 9.719 243,894 +0.06(+0.57%)
Apr 14, 2004 9.774 9.956 9.663 9.663 335,037 -0.10(-1.07%)
Apr 13, 2004 9.989 10.01 9.768 9.768 311,119 -0.25(-2.53%)
Apr 12, 2004 10.17 10.25 9.989 10.02 481,084 -0.08(-0.77%)
Apr 08, 2004 10.31 10.33 10.09 10.10 181,199 -0.10(-0.97%)
Apr 07, 2004 10.26 10.35 10.13 10.20 325,615 -0.09(-0.86%)
Apr 06, 2004 10.32 10.39 10.25 10.29 319,635 -0.14(-1.38%)
Apr 05, 2004 10.40 10.48 10.30 10.43 289,556 +0.04(+0.37%)
Apr 02, 2004 10.61 10.72 10.39 10.39 420,201 -0.19(-1.77%)
Apr 01, 2004 10.39 10.59 10.34 10.58 310,575 +0.14(+1.32%)
Mar 31, 2004 10.27 10.48 10.25 10.44 487,788 +0.09(+0.91%)
Mar 30, 2004 10.16 10.35 10.12 10.35 363,667 +0.19(+1.85%)
Mar 29, 2004 10.09 10.20 10.06 10.16 381,968 +0.08(+0.77%)
Mar 26, 2004 10.04 10.19 10.03 10.08 223,962 +0.04(+0.44%)
Mar 25, 2004 9.972 10.06 9.945 10.04 364,210 +0.15(+1.51%)
Mar 24, 2004 10.00 10.06 9.890 9.890 340,473 -0.22(-2.18%)
Mar 23, 2004 10.07 10.16 10.01 10.11 273,248 +0.09(+0.88%)
Mar 22, 2004 10.34 10.34 10.01 10.02 570,234 -0.14(-1.36%)
Mar 19, 2004 10.15 10.22 10.02 10.16 257,665 +0.07(+0.71%)
Mar 18, 2004 10.14 10.20 9.972 10.09 216,170 -0.13(-1.30%)
Mar 17, 2004 10.06 10.25 10.01 10.22 199,681 +0.25(+2.55%)
Mar 16, 2004 10.03 10.09 9.901 9.967 345,728 -0.06(-0.61%)
Mar 15, 2004 9.923 10.13 9.890 10.03 384,867 +0.03(+0.28%)
Mar 12, 2004 9.851 10.00 9.818 10.00 405,524 +0.09(+0.95%)
Mar 11, 2004 10.06 10.09 9.873 9.906 261,289 -0.24(-2.34%)
Mar 10, 2004 10.20 10.30 10.02 10.14 404,618 -0.03(-0.33%)
Mar 09, 2004 9.961 10.18 9.934 10.18 288,288 +0.13(+1.32%)
Mar 08, 2004 10.07 10.21 10.04 10.04 224,868 -0.10(-1.03%)
Mar 05, 2004 10.12 10.25 10.10 10.15 313,656 -0.11(-1.08%)
Mar 04, 2004 10.07 10.26 10.04 10.26 229,217 +0.14(+1.42%)
Mar 03, 2004 10.09 10.18 10.00 10.12 238,458 +0.06(+0.55%)
Mar 02, 2004 10.19 10.19 10.04 10.06 250,779 -0.18(-1.78%)
Mar 01, 2004 9.972 10.31 9.956 10.24 481,990 +0.27(+2.71%)
Feb 27, 2004 9.890 10.02 9.857 9.972 350,439 +0.04(+0.39%)
Feb 26, 2004 10.00 10.00 9.879 9.934 254,403 -0.14(-1.37%)
Feb 25, 2004 9.934 10.07 9.879 10.07 270,349 +0.07(+0.72%)
Feb 24, 2004 9.834 10.02 9.774 10.00 382,511 +0.17(+1.68%)
Feb 23, 2004 9.895 9.934 9.801 9.834 378,344 +0.03(+0.28%)
Feb 20, 2004 9.928 9.995 9.752 9.807 398,819 -0.01(-0.11%)
Feb 19, 2004 10.03 10.10 9.796 9.818 360,949 -0.26(-2.57%)
Feb 18, 2004 10.10 10.15 10.05 10.08 245,162 -0.08(-0.76%)
Feb 17, 2004 9.989 10.15 9.983 10.15 194,245 +0.14(+1.38%)
Feb 13, 2004 9.934 10.04 9.917 10.02 312,025 +0.08(+0.78%)
Feb 12, 2004 9.934 10.02 9.917 9.939 329,058 -0.05(-0.50%)
Feb 11, 2004 9.961 10.06 9.934 9.989 307,676 -0.02(-0.22%)
Feb 10, 2004 9.823 10.01 9.763 10.01 568,241 +0.19(+1.97%)
Feb 09, 2004 9.912 9.934 9.746 9.818 337,755 -0.15(-1.50%)
Feb 06, 2004 9.801 9.967 9.752 9.967 171,233 +0.12(+1.18%)
Feb 05, 2004 9.685 9.862 9.647 9.851 284,483 +0.17(+1.71%)
Feb 04, 2004 9.823 9.840 9.597 9.685 333,044 -0.25(-2.50%)
Feb 03, 2004 9.879 9.989 9.768 9.934 238,820 +0.00(+0.00%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.