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 )

38.31 -0.03 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2009 10.73 10.85 10.51 10.53 920,892 -0.28(-2.56%)
Aug 28, 2009 10.90 10.90 10.75 10.81 443,870 +0.03(+0.25%)
Aug 27, 2009 10.90 10.90 10.68 10.78 640,790 -0.06(-0.55%)
Aug 26, 2009 10.82 10.88 10.74 10.84 455,618 -0.02(-0.20%)
Aug 25, 2009 10.91 10.97 10.81 10.86 700,529 -0.03(-0.30%)
Aug 24, 2009 10.83 10.92 10.79 10.89 392,767 +0.09(+0.84%)
Aug 21, 2009 10.63 10.83 10.63 10.80 580,968 +0.23(+2.17%)
Aug 20, 2009 10.61 10.63 10.47 10.57 480,127 -0.03(-0.25%)
Aug 19, 2009 10.47 10.61 10.47 10.60 456,415 +0.04(+0.40%)
Aug 18, 2009 10.69 10.74 10.54 10.56 620,469 +0.07(+0.66%)
Aug 17, 2009 10.48 10.71 10.48 10.49 608,970 -0.12(-1.16%)
Aug 14, 2009 10.46 10.61 10.42 10.61 516,096 +0.11(+1.07%)
Aug 13, 2009 10.53 10.63 10.41 10.50 261,615 -0.03(-0.30%)
Aug 12, 2009 10.43 10.62 10.40 10.53 383,114 +0.07(+0.72%)
Aug 11, 2009 10.39 10.50 10.32 10.45 353,871 +0.05(+0.46%)
Aug 10, 2009 10.39 10.41 10.26 10.41 470,311 +0.05(+0.46%)
Aug 07, 2009 10.08 10.44 10.08 10.36 1,206,775 +0.36(+3.63%)
Aug 06, 2009 10.14 10.14 9.910 9.995 488,533 -0.08(-0.79%)
Aug 05, 2009 9.638 10.14 9.638 10.08 1,044,703 +0.00(+0.00%)
Aug 04, 2009 10.05 10.08 9.974 10.08 507,323 -0.01(-0.11%)
Aug 03, 2009 10.01 10.09 9.835 10.09 528,824 +0.20(+2.00%)
Jul 31, 2009 9.979 10.08 9.883 9.889 513,024 -0.15(-1.49%)
Jul 30, 2009 9.889 10.09 9.846 10.04 480,603 +0.22(+2.23%)
Jul 29, 2009 9.750 9.851 9.611 9.819 592,340 +0.03(+0.27%)
Jul 28, 2009 9.830 9.889 9.670 9.792 553,637 -0.05(-0.54%)
Jul 27, 2009 9.835 9.910 9.739 9.846 448,599 -0.05(-0.49%)
Jul 24, 2009 9.771 9.915 9.750 9.894 2,961 +0.05(+0.49%)
Jul 23, 2009 9.691 9.851 9.616 9.846 838,831 +0.10(+1.04%)
Jul 22, 2009 9.739 9.787 9.611 9.744 556,355 -0.06(-0.65%)
Jul 21, 2009 9.755 9.846 9.686 9.808 406,980 +0.06(+0.60%)
Jul 20, 2009 9.792 9.792 9.616 9.750 378,702 +0.03(+0.27%)
Jul 17, 2009 9.867 9.921 9.670 9.723 669,201 -0.17(-1.73%)
Jul 16, 2009 9.824 9.926 9.707 9.894 384,519 -0.03(-0.27%)
Jul 15, 2009 9.808 9.921 9.696 9.921 858,783 +0.20(+2.03%)
Jul 14, 2009 9.787 9.792 9.611 9.723 380,429 +0.00(+0.00%)
Jul 13, 2009 9.499 9.734 9.483 9.723 876,273 +0.11(+1.17%)
Jul 10, 2009 9.504 9.632 9.488 9.611 700,214 +0.04(+0.45%)
Jul 09, 2009 9.648 9.664 9.477 9.568 787,458 +0.00(+0.00%)
Jul 08, 2009 9.584 9.718 9.435 9.568 1,303,854 +0.00(+0.00%)
Jul 07, 2009 9.686 9.707 9.563 9.568 1,112,171 -0.07(-0.72%)
Jul 06, 2009 9.461 9.648 9.392 9.638 1,006,659 +0.16(+1.69%)
Jul 02, 2009 9.493 9.536 9.477 9.477 966,980 -0.17(-1.77%)
Jul 01, 2009 9.568 9.702 9.493 9.648 870,316 +0.14(+1.46%)
Jun 30, 2009 9.680 9.680 9.473 9.509 735,475 -0.14(-1.44%)
Jun 29, 2009 9.477 9.648 9.403 9.648 620,452 +0.11(+1.12%)
Jun 26, 2009 9.467 9.627 9.355 9.541 1,646,159 +0.05(+0.56%)
Jun 25, 2009 9.376 9.515 9.344 9.488 1,049,199 +0.10(+1.02%)
Jun 24, 2009 9.488 9.488 9.315 9.392 942,099 -0.01(-0.11%)
Jun 23, 2009 9.381 9.504 9.205 9.403 1,856,501 +0.12(+1.32%)
Jun 22, 2009 9.221 9.387 9.061 9.280 1,059,332 +0.02(+0.23%)
Jun 19, 2009 9.408 9.408 9.162 9.259 1,398,110 +0.02(+0.17%)
Jun 18, 2009 8.901 9.248 8.826 9.242 1,137,901 +0.37(+4.21%)
Jun 17, 2009 8.394 8.906 8.394 8.869 1,068,548 +0.10(+1.10%)
Jun 16, 2009 8.805 8.842 8.725 8.773 797,367 +0.04(+0.43%)
Jun 15, 2009 8.666 8.778 8.564 8.735 1,012,547 -0.05(-0.55%)
Jun 12, 2009 8.602 8.805 8.500 8.783 694,116 +0.19(+2.17%)
Jun 11, 2009 8.458 8.703 8.388 8.596 619,516 +0.19(+2.22%)
Jun 10, 2009 8.415 8.474 8.287 8.410 784,461 +0.04(+0.45%)
Jun 09, 2009 8.468 8.490 8.329 8.372 718,669 -0.07(-0.88%)
Jun 08, 2009 8.442 8.511 8.313 8.447 898,980 -0.05(-0.57%)
Jun 05, 2009 8.751 8.751 8.420 8.495 819,323 -0.15(-1.79%)
Jun 04, 2009 8.607 8.655 8.532 8.650 517,380 +0.10(+1.12%)
Jun 03, 2009 8.618 8.730 8.442 8.554 618,420 -0.10(-1.17%)
Jun 02, 2009 8.703 8.709 8.602 8.655 1,093,021 -0.05(-0.55%)
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.