Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Avista Corp (NY: AVA )

36.49 -0.15 (-0.41%)
Streaming Delayed Price Updated: 10:59 AM EDT, Jun 4, 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 (%)
Oct 31, 2003 9.431 9.575 9.376 9.376 258,363 -0.06(-0.58%)
Oct 30, 2003 9.349 9.509 9.349 9.431 269,966 +0.12(+1.24%)
Oct 29, 2003 9.134 9.454 9.134 9.316 739,371 +0.13(+1.38%)
Oct 28, 2003 8.979 9.189 8.963 9.189 229,897 +0.17(+1.90%)
Oct 27, 2003 8.781 9.018 8.781 9.018 191,279 +0.19(+2.19%)
Oct 24, 2003 8.869 9.101 8.726 8.825 536,307 +0.01(+0.13%)
Oct 23, 2003 8.797 8.852 8.714 8.814 235,337 -0.04(-0.44%)
Oct 22, 2003 8.770 8.852 8.681 8.852 413,562 -0.02(-0.19%)
Oct 21, 2003 8.808 8.891 8.808 8.869 226,996 +0.02(+0.19%)
Oct 20, 2003 8.720 8.852 8.714 8.852 401,414 +0.13(+1.52%)
Oct 17, 2003 8.825 8.852 8.676 8.720 268,334 -0.11(-1.25%)
Oct 16, 2003 8.830 8.891 8.775 8.830 182,395 +0.00(+0.00%)
Oct 15, 2003 8.935 8.968 8.825 8.830 206,690 -0.11(-1.23%)
Oct 14, 2003 8.863 8.941 8.836 8.941 242,045 +0.09(+1.06%)
Oct 13, 2003 8.792 8.924 8.792 8.847 163,720 +0.09(+1.01%)
Oct 10, 2003 8.836 8.880 8.687 8.759 330,160 -0.13(-1.49%)
Oct 09, 2003 8.869 9.001 8.836 8.891 405,947 +0.15(+1.70%)
Oct 08, 2003 8.913 8.913 8.880 8.742 215,030 -0.18(-2.04%)
Oct 07, 2003 9.012 9.012 8.896 8.924 347,203 -0.09(-1.04%)
Oct 06, 2003 9.018 9.018 8.979 9.018 221,920 +0.06(+0.62%)
Oct 03, 2003 8.908 9.101 8.863 8.963 719,609 +0.06(+0.68%)
Oct 02, 2003 8.830 8.908 8.781 8.902 178,225 +0.06(+0.62%)
Oct 01, 2003 8.599 8.847 8.599 8.847 291,179 +0.25(+2.95%)
Sep 30, 2003 8.659 8.742 8.494 8.593 349,198 -0.07(-0.76%)
Sep 29, 2003 8.488 8.665 8.439 8.659 240,232 +0.27(+3.22%)
Sep 26, 2003 8.367 8.488 8.240 8.389 149,397 +0.00(+0.00%)
Sep 25, 2003 8.483 8.571 8.367 8.389 207,778 -0.18(-2.06%)
Sep 24, 2003 8.610 8.676 8.450 8.566 139,969 -0.08(-0.89%)
Sep 23, 2003 8.648 8.781 8.599 8.643 150,122 +0.04(+0.51%)
Sep 22, 2003 8.637 8.654 8.532 8.599 163,357 -0.09(-1.08%)
Sep 19, 2003 8.803 8.803 8.692 8.692 244,946 -0.15(-1.68%)
Sep 18, 2003 8.770 8.841 8.748 8.841 183,845 +0.13(+1.46%)
Sep 17, 2003 8.792 8.792 8.698 8.714 200,888 -0.06(-0.63%)
Sep 16, 2003 8.759 8.830 8.698 8.770 175,142 +0.01(+0.13%)
Sep 15, 2003 8.825 8.880 8.604 8.759 312,392 -0.13(-1.49%)
Sep 12, 2003 8.709 8.891 8.670 8.891 185,114 +0.12(+1.38%)
Sep 11, 2003 8.714 8.825 8.599 8.770 280,482 +0.11(+1.27%)
Sep 10, 2003 8.748 8.792 8.549 8.659 313,117 -0.08(-0.95%)
Sep 09, 2003 8.885 8.885 8.632 8.742 243,133 -0.08(-0.94%)
Sep 08, 2003 8.797 8.979 8.781 8.825 228,447 +0.08(+0.88%)
Sep 05, 2003 8.759 8.957 8.742 8.748 249,297 -0.10(-1.12%)
Sep 04, 2003 9.084 9.117 8.847 8.847 251,473 -0.22(-2.43%)
Sep 03, 2003 8.924 9.073 8.858 9.067 315,837 +0.23(+2.56%)
Sep 02, 2003 8.604 8.908 8.604 8.841 427,885 +0.25(+2.95%)
Aug 29, 2003 8.604 8.659 8.521 8.588 191,279 -0.07(-0.76%)
Aug 28, 2003 8.637 8.714 8.494 8.654 348,291 +0.05(+0.58%)
Aug 27, 2003 8.764 8.764 8.593 8.604 399,057 -0.10(-1.14%)
Aug 26, 2003 8.665 8.731 8.632 8.703 391,986 +0.04(+0.45%)
Aug 25, 2003 8.577 8.764 8.577 8.665 342,670 +0.12(+1.35%)
Aug 22, 2003 8.797 8.797 8.532 8.549 373,130 -0.22(-2.52%)
Aug 21, 2003 8.770 8.825 8.726 8.770 236,243 -0.02(-0.25%)
Aug 20, 2003 8.858 8.880 8.610 8.792 270,329 -0.07(-0.75%)
Aug 19, 2003 8.632 8.880 8.632 8.858 545,916 +0.26(+3.08%)
Aug 18, 2003 8.499 8.615 8.461 8.593 1,734,930 +0.15(+1.76%)
Aug 15, 2003 8.356 8.687 8.345 8.444 216,299 +0.05(+0.59%)
Aug 14, 2003 8.389 8.466 8.378 8.395 338,682 +0.00(+0.00%)
Aug 13, 2003 8.411 8.488 8.356 8.395 210,679 +0.06(+0.66%)
Aug 12, 2003 8.301 8.389 8.273 8.339 166,984 +0.07(+0.80%)
Aug 11, 2003 8.202 8.273 8.174 8.273 206,871 +0.06(+0.74%)
Aug 08, 2003 8.262 8.306 8.141 8.213 425,891 -0.05(-0.60%)
Aug 07, 2003 8.218 8.306 8.130 8.262 258,725 +0.04(+0.54%)
Aug 06, 2003 8.141 8.262 8.108 8.218 186,746 +0.08(+0.95%)
Aug 05, 2003 8.152 8.257 8.130 8.141 414,106 -0.01(-0.14%)
Aug 04, 2003 8.157 8.246 8.020 8.152 368,054 +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 Burlingame.com & California Media Partners, LLC. All rights reserved.