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 )

37.48 -0.12 (-0.32%)
Official Closing Price Updated: 6:30 PM EDT, Oct 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 (%)
Oct 31, 2024 37.48 37.86 37.42 37.48 572,686 -0.12(-0.32%)
Oct 30, 2024 37.73 38.04 37.47 37.60 402,187 -0.09(-0.24%)
Oct 29, 2024 37.75 37.84 37.38 37.69 392,829 -0.50(-1.31%)
Oct 28, 2024 38.01 38.29 37.89 38.19 236,437 +0.41(+1.09%)
Oct 25, 2024 38.63 38.69 37.76 37.78 310,462 -0.58(-1.51%)
Oct 24, 2024 38.61 38.74 38.12 38.36 323,301 -0.10(-0.26%)
Oct 23, 2024 38.29 38.53 38.13 38.46 299,416 -0.08(-0.21%)
Oct 22, 2024 37.93 38.61 37.93 38.54 390,024 +0.61(+1.61%)
Oct 21, 2024 38.00 38.28 37.62 37.93 345,155 -0.05(-0.13%)
Oct 18, 2024 37.94 38.14 37.69 37.98 296,510 +0.09(+0.24%)
Oct 17, 2024 38.55 38.56 37.87 37.89 423,275 -0.64(-1.66%)
Oct 16, 2024 38.54 38.67 38.35 38.53 420,806 +0.23(+0.60%)
Oct 15, 2024 38.22 38.68 38.08 38.30 491,744 +0.32(+0.84%)
Oct 14, 2024 37.58 38.00 37.49 37.98 329,598 +0.39(+1.04%)
Oct 11, 2024 37.19 37.78 37.13 37.59 257,327 +0.40(+1.08%)
Oct 10, 2024 37.40 37.68 37.12 37.19 319,910 -0.22(-0.59%)
Oct 09, 2024 37.24 37.65 37.17 37.41 335,603 +0.16(+0.43%)
Oct 08, 2024 37.39 37.55 37.17 37.25 287,183 +0.07(+0.19%)
Oct 07, 2024 37.75 37.75 37.05 37.18 335,826 -0.70(-1.85%)
Oct 04, 2024 37.60 37.91 37.39 37.88 358,945 +0.16(+0.42%)
Oct 03, 2024 38.09 38.09 37.71 37.72 282,819 -0.31(-0.82%)
Oct 02, 2024 38.35 38.51 37.93 38.03 421,343 -0.62(-1.60%)
Oct 01, 2024 38.76 38.95 38.49 38.65 368,712 -0.10(-0.26%)
Sep 30, 2024 38.78 38.81 38.46 38.75 462,354 +0.03(+0.08%)
Sep 27, 2024 38.49 38.99 38.37 38.72 352,568 +0.53(+1.39%)
Sep 26, 2024 38.54 38.89 38.16 38.19 455,393 -0.35(-0.91%)
Sep 25, 2024 38.42 38.56 38.10 38.54 509,607 +0.31(+0.81%)
Sep 24, 2024 38.54 38.88 38.22 38.23 375,251 -0.39(-1.01%)
Sep 23, 2024 38.45 38.66 38.25 38.62 474,176 +0.31(+0.81%)
Sep 20, 2024 38.25 38.55 38.11 38.31 1,191,932 -0.03(-0.08%)
Sep 19, 2024 38.74 38.78 38.09 38.34 397,725 -0.36(-0.93%)
Sep 18, 2024 38.77 39.26 38.57 38.70 416,856 -0.11(-0.28%)
Sep 17, 2024 39.10 39.44 38.78 38.81 399,398 -0.16(-0.41%)
Sep 16, 2024 38.77 39.04 38.59 38.97 612,841 +0.43(+1.12%)
Sep 13, 2024 37.97 38.54 37.85 38.54 464,383 +0.91(+2.42%)
Sep 12, 2024 37.60 37.99 37.58 37.63 544,940 -0.17(-0.45%)
Sep 11, 2024 38.39 38.43 37.66 37.80 602,218 -0.83(-2.15%)
Sep 10, 2024 38.37 38.80 38.33 38.63 389,232 +0.35(+0.91%)
Sep 09, 2024 38.38 38.38 38.07 38.28 437,600 -0.13(-0.34%)
Sep 06, 2024 39.00 39.15 38.39 38.41 971,975 -0.54(-1.39%)
Sep 05, 2024 39.42 39.58 38.93 38.95 586,445 -0.19(-0.49%)
Sep 04, 2024 39.12 39.41 38.93 39.14 412,559 +0.06(+0.15%)
Sep 03, 2024 38.44 39.10 38.39 39.08 703,905 +0.44(+1.14%)
Aug 30, 2024 38.23 38.66 38.14 38.64 587,955 +0.51(+1.34%)
Aug 29, 2024 38.48 38.48 38.05 38.13 324,176 -0.25(-0.65%)
Aug 28, 2024 38.26 38.56 38.09 38.38 332,182 +0.13(+0.34%)
Aug 27, 2024 38.53 38.71 38.08 38.25 405,075 -0.85(-2.17%)
Aug 26, 2024 39.19 39.43 38.98 39.10 285,524 +0.20(+0.51%)
Aug 23, 2024 38.48 38.99 38.28 38.90 354,441 +0.51(+1.33%)
Aug 22, 2024 38.49 38.57 38.11 38.39 318,772 -0.10(-0.27%)
Aug 21, 2024 38.19 38.57 38.08 38.49 350,727 +0.43(+1.14%)
Aug 20, 2024 38.18 38.26 37.94 38.06 356,661 -0.21(-0.54%)
Aug 19, 2024 37.74 38.34 37.73 38.27 364,299 +0.50(+1.33%)
Aug 16, 2024 37.62 38.00 37.62 37.76 282,864 +0.30(+0.79%)
Aug 15, 2024 37.44 37.75 37.19 37.47 766,483 +0.21(+0.56%)
Aug 14, 2024 37.33 37.57 37.25 37.26 434,058 -0.09(-0.24%)
Aug 13, 2024 37.54 37.59 37.13 37.35 511,545 +0.07(+0.19%)
Aug 12, 2024 37.58 37.65 36.94 37.28 465,957 -0.30(-0.79%)
Aug 09, 2024 37.58 37.72 36.88 37.58 546,512 +0.00(+0.00%)
Aug 08, 2024 37.65 37.95 37.12 37.58 806,744 -0.22(-0.58%)
Aug 07, 2024 37.40 37.98 36.94 37.79 751,954 +0.09(+0.24%)
Aug 06, 2024 37.10 37.85 37.10 37.70 595,205 +0.41(+1.09%)
Aug 05, 2024 38.48 38.50 37.11 37.30 632,311 -1.86(-4.74%)
Aug 02, 2024 38.96 39.50 38.43 39.16 513,603 +0.02(+0.05%)
Aug 01, 2024 38.85 39.20 38.48 39.14 482,451 +0.43(+1.12%)
Jul 31, 2024 39.16 39.33 38.70 38.70 1,046,615 -0.35(-0.89%)
Jul 30, 2024 38.58 39.06 38.42 39.05 525,074 +0.57(+1.49%)
Jul 29, 2024 38.83 38.89 38.37 38.48 600,113 -0.40(-1.02%)
Jul 26, 2024 39.08 39.22 38.69 38.87 490,255 +0.03(+0.08%)
Jul 25, 2024 38.51 39.30 38.45 38.84 1,029,370 +0.45(+1.18%)
Jul 24, 2024 37.58 38.60 37.53 38.39 640,285 +0.85(+2.26%)
Jul 23, 2024 37.11 37.63 36.91 37.54 657,889 +0.28(+0.74%)
Jul 22, 2024 36.64 37.28 36.42 37.26 535,867 +0.95(+2.61%)
Jul 19, 2024 36.81 36.82 35.99 36.31 445,603 -0.62(-1.69%)
Jul 18, 2024 36.74 37.27 36.69 36.93 514,369 +0.09(+0.24%)
Jul 17, 2024 36.53 37.36 36.53 36.85 709,048 +0.41(+1.14%)
Jul 16, 2024 35.63 36.45 35.60 36.43 475,306 +1.08(+3.05%)
Jul 15, 2024 35.44 35.64 35.28 35.35 408,651 -0.26(-0.72%)
Jul 12, 2024 35.48 36.02 35.48 35.61 463,124 +0.36(+1.01%)
Jul 11, 2024 34.35 35.32 34.30 35.26 419,833 +1.36(+4.02%)
Jul 10, 2024 33.67 33.90 33.54 33.89 329,764 +0.41(+1.21%)
Jul 09, 2024 33.04 33.59 33.04 33.49 543,738 +0.33(+0.98%)
Jul 08, 2024 33.43 33.59 33.10 33.16 354,409 -0.19(-0.56%)
Jul 05, 2024 33.49 33.58 33.31 33.35 312,070 -0.12(-0.35%)
Jul 03, 2024 33.57 33.76 33.41 33.47 203,683 -0.08(-0.24%)
Jul 02, 2024 33.78 33.86 33.50 33.55 419,677 -0.24(-0.70%)
Jul 01, 2024 34.50 34.51 33.63 33.78 499,390 -0.41(-1.18%)
Jun 28, 2024 34.14 34.22 33.90 34.19 1,080,301 +0.24(+0.70%)
Jun 27, 2024 33.54 34.02 33.46 33.95 688,117 +0.48(+1.45%)
Jun 26, 2024 33.38 33.68 33.26 33.47 825,906 -0.12(-0.35%)
Jun 25, 2024 34.02 34.31 33.29 33.59 450,725 -0.47(-1.39%)
Jun 24, 2024 33.44 34.19 33.39 34.06 481,126 +0.77(+2.31%)
Jun 21, 2024 33.48 33.62 33.17 33.29 1,172,219 -0.12(-0.36%)
Jun 20, 2024 33.67 33.84 33.36 33.41 421,878 -0.23(-0.68%)
Jun 18, 2024 33.58 33.77 33.48 33.63 387,306 -0.13(-0.38%)
Jun 17, 2024 33.59 33.96 33.44 33.76 406,806 -0.02(-0.06%)
Jun 14, 2024 33.87 34.10 33.54 33.78 482,764 -0.40(-1.16%)
Jun 13, 2024 34.26 34.39 34.03 34.18 351,883 -0.12(-0.35%)
Jun 12, 2024 35.08 35.08 34.27 34.30 479,509 -0.21(-0.60%)
Jun 11, 2024 34.38 34.69 34.31 34.50 443,533 -0.10(-0.29%)
Jun 10, 2024 34.45 34.75 34.31 34.60 476,713 -0.01(-0.03%)
Jun 07, 2024 34.69 34.87 34.49 34.61 572,062 -0.48(-1.38%)
Jun 06, 2024 35.40 35.57 35.03 35.10 439,125 -0.40(-1.11%)
Jun 05, 2024 36.09 36.29 35.49 35.49 363,683 -0.50(-1.40%)
Jun 04, 2024 36.06 36.30 35.90 36.00 413,868 -0.20(-0.55%)
Jun 03, 2024 36.64 36.79 36.04 36.19 411,830 -0.34(-0.92%)
May 31, 2024 35.83 36.58 35.64 36.53 781,834 +0.71(+1.99%)
May 30, 2024 35.82 35.93 35.53 35.82 601,445 +0.22(+0.61%)
May 29, 2024 35.74 35.74 35.40 35.60 276,339 -0.40(-1.12%)
May 28, 2024 36.40 36.61 35.99 36.01 331,184 -0.33(-0.90%)
May 24, 2024 36.53 36.53 36.15 36.33 259,043 +0.07(+0.19%)
May 23, 2024 37.00 37.00 36.04 36.26 446,782 -0.84(-2.26%)
May 22, 2024 37.16 37.42 36.94 37.10 429,711 -0.26(-0.70%)
May 21, 2024 37.38 37.56 37.19 37.36 363,638 -0.02(-0.05%)
May 20, 2024 37.39 37.65 37.28 37.38 440,926 -0.06(-0.16%)
May 17, 2024 37.58 37.66 37.33 37.44 367,663 -0.06(-0.16%)
May 16, 2024 37.27 37.61 37.14 37.50 452,071 +0.23(+0.63%)
May 15, 2024 37.65 37.65 37.13 37.27 462,128 -0.05(-0.13%)
May 14, 2024 37.70 37.70 37.14 37.32 414,029 -0.01(-0.03%)
May 13, 2024 37.62 37.96 37.31 37.32 417,799 -0.16(-0.42%)
May 10, 2024 37.31 37.51 36.98 37.48 314,302 +0.22(+0.60%)
May 09, 2024 36.75 37.37 36.58 37.26 432,370 +0.57(+1.54%)
May 08, 2024 36.60 36.90 36.53 36.69 435,492 -0.14(-0.37%)
May 07, 2024 36.61 36.91 36.34 36.83 445,904 +0.36(+0.99%)
May 06, 2024 36.58 36.86 36.34 36.47 382,930 +0.08(+0.21%)
May 03, 2024 37.03 37.03 36.20 36.39 527,151 +0.50(+1.39%)
May 02, 2024 35.79 35.94 35.41 35.89 490,048 +0.15(+0.41%)
May 01, 2024 36.94 37.69 35.43 35.74 829,979 +0.64(+1.83%)
Apr 30, 2024 34.74 35.21 34.46 35.10 685,395 +0.25(+0.73%)
Apr 29, 2024 34.88 35.23 34.74 34.85 531,257 +0.17(+0.48%)
Apr 26, 2024 34.76 34.92 34.64 34.68 487,548 -0.03(-0.08%)
Apr 25, 2024 34.75 34.94 34.57 34.71 410,326 -0.20(-0.59%)
Apr 24, 2024 34.43 35.14 34.34 34.92 553,004 +0.20(+0.59%)
Apr 23, 2024 34.45 34.92 34.45 34.71 395,972 +0.22(+0.65%)
Apr 22, 2024 34.23 34.82 34.18 34.49 443,580 +0.26(+0.77%)
Apr 19, 2024 33.49 34.27 33.40 34.22 421,634 +0.70(+2.10%)
Apr 18, 2024 33.05 33.61 32.94 33.52 492,895 +0.61(+1.87%)
Apr 17, 2024 32.56 32.97 32.41 32.91 317,758 +0.60(+1.87%)
Apr 16, 2024 32.77 32.77 32.19 32.30 302,287 -0.71(-2.16%)
Apr 15, 2024 33.28 33.37 32.59 33.01 399,300 -0.16(-0.47%)
Apr 12, 2024 33.35 33.57 32.93 33.17 345,147 -0.14(-0.41%)
Apr 11, 2024 33.34 33.35 32.95 33.31 336,981 +0.25(+0.77%)
Apr 10, 2024 33.82 33.82 32.91 33.05 570,440 -1.40(-4.05%)
Apr 09, 2024 34.80 34.91 34.38 34.45 372,973 -0.13(-0.37%)
Apr 08, 2024 33.82 34.71 33.79 34.57 757,204 +0.82(+2.43%)
Apr 05, 2024 33.52 33.80 33.07 33.75 417,505 -0.02(-0.06%)
Apr 04, 2024 34.17 34.19 33.43 33.77 371,432 -0.04(-0.12%)
Apr 03, 2024 34.03 34.14 33.76 33.81 443,879 -0.38(-1.11%)
Apr 02, 2024 33.73 34.21 33.73 34.19 507,920 +0.34(+1.01%)
Apr 01, 2024 34.20 34.20 33.60 33.85 420,938 -0.31(-0.91%)
Mar 28, 2024 33.83 34.23 33.78 34.16 494,573 +0.33(+0.98%)
Mar 27, 2024 33.13 33.85 33.13 33.83 486,790 +0.96(+2.91%)
Mar 26, 2024 33.04 33.06 32.67 32.88 333,203 -0.04(-0.12%)
Mar 25, 2024 33.00 33.13 32.68 32.92 246,677 +0.07(+0.21%)
Mar 22, 2024 33.29 33.29 32.74 32.85 343,857 -0.13(-0.38%)
Mar 21, 2024 32.93 33.79 32.93 32.97 579,828 +0.09(+0.27%)
Mar 20, 2024 32.74 33.15 32.63 32.89 437,836 +0.10(+0.30%)
Mar 19, 2024 32.87 33.25 32.78 32.79 387,595 +0.01(+0.03%)
Mar 18, 2024 33.04 33.20 32.64 32.78 510,774 -0.33(-1.00%)
Mar 15, 2024 32.74 33.41 32.74 33.11 993,125 +0.20(+0.59%)
Mar 14, 2024 33.28 33.36 32.57 32.92 446,660 -0.51(-1.52%)
Mar 13, 2024 33.69 34.00 33.29 33.42 386,984 -0.18(-0.52%)
Mar 12, 2024 33.48 33.84 33.16 33.60 447,113 -0.10(-0.29%)
Mar 11, 2024 33.31 33.94 33.17 33.70 434,817 +0.43(+1.29%)
Mar 08, 2024 33.37 33.41 32.93 33.27 512,980 +0.08(+0.24%)
Mar 07, 2024 32.89 33.20 32.84 33.19 649,843 +0.66(+2.04%)
Mar 06, 2024 32.95 33.12 32.52 32.53 599,837 -0.16(-0.48%)
Mar 05, 2024 32.75 33.37 32.55 32.68 621,695 +0.03(+0.09%)
Mar 04, 2024 32.31 32.83 32.24 32.65 756,467 +0.16(+0.48%)
Mar 01, 2024 32.39 32.68 31.90 32.50 686,955 +0.11(+0.33%)
Feb 29, 2024 32.84 33.08 32.36 32.39 877,303 -0.28(-0.87%)
Feb 28, 2024 32.82 33.00 32.66 32.67 657,300 -0.28(-0.86%)
Feb 27, 2024 32.67 33.00 32.50 32.95 707,584 +0.54(+1.65%)
Feb 26, 2024 32.93 32.99 32.29 32.42 549,444 -0.61(-1.86%)
Feb 23, 2024 33.15 33.33 33.00 33.03 432,901 -0.13(-0.38%)
Feb 22, 2024 32.81 33.18 32.51 33.16 709,801 +0.13(+0.40%)
Feb 21, 2024 32.69 33.29 32.51 33.03 1,025,735 +0.38(+1.15%)
Feb 20, 2024 32.23 33.09 32.23 32.65 656,805 +0.36(+1.10%)
Feb 16, 2024 32.17 32.57 31.82 32.30 602,804 -0.13(-0.42%)
Feb 15, 2024 31.30 32.47 31.30 32.43 840,172 +1.38(+4.43%)
Feb 14, 2024 31.26 31.27 30.81 31.06 655,135 -0.03(-0.09%)
Feb 13, 2024 31.57 31.75 30.70 31.08 1,049,333 -1.03(-3.21%)
Feb 12, 2024 31.94 32.26 31.91 32.11 587,982 +0.21(+0.66%)
Feb 09, 2024 31.54 31.97 31.46 31.90 445,502 +0.25(+0.79%)
Feb 08, 2024 31.45 31.68 31.20 31.65 752,245 +0.25(+0.80%)
Feb 07, 2024 31.69 31.83 31.32 31.40 442,044 -0.23(-0.73%)
Feb 06, 2024 31.80 31.90 31.56 31.63 456,016 -0.19(-0.60%)
Feb 05, 2024 32.36 32.36 31.82 31.82 559,746 -0.99(-3.02%)
Feb 02, 2024 32.73 33.09 32.25 32.82 509,181 -0.38(-1.13%)
Feb 01, 2024 32.63 33.20 32.41 33.19 508,943 +0.47(+1.44%)
Jan 31, 2024 33.08 33.35 32.71 32.72 1,334,743 -0.13(-0.38%)
Jan 30, 2024 32.71 33.07 32.68 32.84 455,206 -0.07(-0.20%)
Jan 29, 2024 32.64 32.93 32.24 32.91 544,656 +0.41(+1.27%)
Jan 26, 2024 32.91 33.04 32.50 32.50 379,183 -0.15(-0.47%)
Jan 25, 2024 32.76 32.93 32.30 32.65 744,877 +0.52(+1.62%)
Jan 24, 2024 33.26 33.38 31.92 32.13 3,117,559 -0.83(-2.51%)
Jan 23, 2024 32.72 32.99 32.34 32.96 895,310 +0.20(+0.62%)
Jan 22, 2024 32.92 32.99 32.55 32.76 844,624 +0.38(+1.16%)
Jan 19, 2024 32.33 32.43 31.93 32.38 513,087 +0.17(+0.54%)
Jan 18, 2024 32.52 32.65 32.07 32.21 671,607 -0.43(-1.33%)
Jan 17, 2024 32.33 33.03 32.26 32.64 667,588 +0.02(+0.06%)
Jan 16, 2024 34.10 34.21 32.41 32.62 1,245,635 -1.71(-4.99%)
Jan 12, 2024 34.62 34.65 34.20 34.34 388,064 +0.20(+0.59%)
Jan 11, 2024 34.61 34.61 33.53 34.13 677,781 -0.59(-1.69%)
Jan 10, 2024 34.83 34.98 34.65 34.72 292,544 -0.12(-0.33%)
Jan 09, 2024 34.88 34.96 34.72 34.84 300,642 -0.31(-0.88%)
Jan 08, 2024 34.75 35.15 34.73 35.14 325,679 +0.31(+0.88%)
Jan 05, 2024 34.70 35.25 34.53 34.84 482,510 +0.01(+0.03%)
Jan 04, 2024 34.85 35.14 34.75 34.83 585,001 -0.12(-0.33%)
Jan 03, 2024 35.04 35.11 34.49 34.94 663,243 +0.26(+0.75%)
Jan 02, 2024 34.29 35.04 34.20 34.68 596,072 +0.30(+0.87%)
Dec 29, 2023 34.36 34.48 34.06 34.38 438,488 -0.13(-0.36%)
Dec 28, 2023 34.15 34.63 34.03 34.51 377,469 +0.23(+0.67%)
Dec 27, 2023 34.66 34.69 34.24 34.28 345,613 -0.34(-0.97%)
Dec 26, 2023 34.69 34.86 34.60 34.62 357,552 -0.01(-0.03%)
Dec 22, 2023 34.45 34.88 34.29 34.62 532,024 +0.41(+1.21%)
Dec 21, 2023 33.69 34.22 33.62 34.21 724,004 +0.76(+2.27%)
Dec 20, 2023 33.95 34.42 33.41 33.45 605,262 -0.72(-2.11%)
Dec 19, 2023 33.70 34.28 33.66 34.17 525,678 +0.68(+2.04%)
Dec 18, 2023 33.72 33.80 33.41 33.49 452,490 -0.06(-0.17%)
Dec 15, 2023 34.13 34.39 33.37 33.55 1,476,498 -0.79(-2.30%)
Dec 14, 2023 35.44 35.60 34.31 34.34 1,043,340 -0.59(-1.68%)
Dec 13, 2023 33.75 35.06 33.49 34.92 626,387 +1.15(+3.42%)
Dec 12, 2023 33.78 33.86 33.39 33.77 387,117 +0.05(+0.14%)
Dec 11, 2023 33.69 33.85 33.44 33.72 390,879 -0.09(-0.26%)
Dec 08, 2023 33.87 34.07 33.60 33.81 308,262 -0.02(-0.06%)
Dec 07, 2023 33.88 34.04 33.72 33.83 431,708 -0.06(-0.17%)
Dec 06, 2023 33.62 34.03 33.56 33.88 382,219 +0.45(+1.35%)
Dec 05, 2023 33.87 33.87 33.13 33.43 473,067 -0.41(-1.22%)
Dec 04, 2023 33.55 34.08 33.24 33.85 510,108 +0.26(+0.77%)
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.