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 )

36.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Nov 30, 2004 10.02 10.02 9.823 9.823 373,633 -0.17(-1.66%)
Nov 29, 2004 10.02 10.07 9.906 9.989 301,334 -0.04(-0.38%)
Nov 26, 2004 10.04 10.09 10.02 10.03 61,788 +0.03(+0.28%)
Nov 24, 2004 9.961 10.09 9.961 10.00 236,827 +0.01(+0.11%)
Nov 23, 2004 9.901 9.989 9.857 9.989 222,694 +0.02(+0.22%)
Nov 22, 2004 9.851 9.983 9.851 9.967 226,680 +0.09(+0.89%)
Nov 19, 2004 9.879 9.928 9.851 9.879 162,898 -0.06(-0.56%)
Nov 18, 2004 9.823 9.945 9.818 9.934 358,593 +0.08(+0.84%)
Nov 17, 2004 9.923 10.07 9.801 9.851 307,495 -0.03(-0.28%)
Nov 16, 2004 9.983 10.03 9.834 9.879 302,421 -0.01(-0.06%)
Nov 15, 2004 9.961 10.04 9.796 9.884 339,567 -0.20(-2.02%)
Nov 12, 2004 9.923 10.09 9.890 10.09 192,071 +0.14(+1.44%)
Nov 11, 2004 9.934 10.01 9.928 9.945 295,355 -0.01(-0.11%)
Nov 10, 2004 9.928 10.14 9.846 9.956 255,672 +0.08(+0.78%)
Nov 09, 2004 9.840 9.950 9.840 9.879 419,476 -0.05(-0.50%)
Nov 08, 2004 9.923 9.989 9.879 9.928 237,552 +0.07(+0.73%)
Nov 05, 2004 9.950 9.972 9.857 9.857 373,089 -0.09(-0.94%)
Nov 04, 2004 9.862 10.04 9.829 9.950 415,127 +0.03(+0.33%)
Nov 03, 2004 9.730 9.972 9.730 9.917 324,709 +0.19(+1.93%)
Nov 02, 2004 9.857 9.923 9.691 9.730 370,371 -0.20(-2.00%)
Nov 01, 2004 9.763 9.928 9.730 9.928 314,199 +0.12(+1.18%)
Oct 29, 2004 9.730 9.857 9.719 9.812 360,949 +0.02(+0.17%)
Oct 28, 2004 9.763 9.857 9.663 9.796 198,956 -0.02(-0.22%)
Oct 27, 2004 9.691 9.818 9.691 9.818 327,246 +0.07(+0.74%)
Oct 26, 2004 9.603 9.807 9.553 9.746 322,534 +0.12(+1.20%)
Oct 25, 2004 9.547 9.719 9.476 9.630 489,057 -0.03(-0.29%)
Oct 22, 2004 9.575 9.674 9.536 9.658 499,566 +0.03(+0.29%)
Oct 21, 2004 9.961 9.961 9.575 9.630 622,963 -0.34(-3.43%)
Oct 20, 2004 9.934 10.04 9.884 9.972 295,173 +0.02(+0.22%)
Oct 19, 2004 10.10 10.14 9.934 9.950 124,302 -0.04(-0.39%)
Oct 18, 2004 10.13 10.13 9.989 9.989 161,992 -0.14(-1.36%)
Oct 15, 2004 9.923 10.19 9.923 10.13 198,050 +0.21(+2.12%)
Oct 14, 2004 9.917 9.989 9.884 9.917 169,965 +0.03(+0.28%)
Oct 13, 2004 10.15 10.16 9.884 9.890 286,113 -0.25(-2.50%)
Oct 12, 2004 9.995 10.15 9.961 10.14 122,853 +0.10(+0.99%)
Oct 11, 2004 9.950 10.05 9.879 10.04 96,760 +0.07(+0.66%)
Oct 08, 2004 9.934 10.04 9.934 9.978 269,081 -0.06(-0.55%)
Oct 07, 2004 10.18 10.18 10.03 10.03 227,224 -0.20(-1.99%)
Oct 06, 2004 10.05 10.24 9.989 10.24 214,177 +0.12(+1.15%)
Oct 05, 2004 10.10 10.20 10.08 10.12 229,760 -0.03(-0.33%)
Oct 04, 2004 10.27 10.32 10.12 10.15 285,932 -0.04(-0.43%)
Oct 01, 2004 10.04 10.20 10.01 10.20 247,699 +0.21(+2.10%)
Sep 30, 2004 9.983 10.04 9.917 9.989 268,356 +0.01(+0.06%)
Sep 29, 2004 10.08 10.10 9.956 9.983 245,343 -0.10(-0.99%)
Sep 28, 2004 9.989 10.12 9.961 10.08 140,067 +0.12(+1.22%)
Sep 27, 2004 9.961 9.995 9.901 9.961 195,332 -0.03(-0.28%)
Sep 24, 2004 9.961 10.03 9.934 9.989 265,819 +0.01(+0.11%)
Sep 23, 2004 9.995 10.08 9.945 9.978 227,586 -0.07(-0.66%)
Sep 22, 2004 10.10 10.10 9.995 10.04 245,343 -0.14(-1.41%)
Sep 21, 2004 10.13 10.23 10.11 10.19 151,663 +0.06(+0.54%)
Sep 20, 2004 10.09 10.16 10.09 10.13 172,501 -0.02(-0.16%)
Sep 17, 2004 10.24 10.24 10.07 10.15 301,153 -0.09(-0.92%)
Sep 16, 2004 10.10 10.25 10.08 10.24 252,229 +0.15(+1.53%)
Sep 15, 2004 10.04 10.10 10.03 10.09 159,455 +0.00(+0.00%)
Sep 14, 2004 10.04 10.09 10.03 10.09 186,635 +0.06(+0.61%)
Sep 13, 2004 10.10 10.19 10.00 10.03 284,301 -0.12(-1.20%)
Sep 10, 2004 10.07 10.15 10.02 10.15 119,953 -0.01(-0.06%)
Sep 09, 2004 9.961 10.17 9.961 10.15 261,289 +0.19(+1.88%)
Sep 08, 2004 10.02 10.07 9.901 9.967 195,332 -0.10(-1.04%)
Sep 07, 2004 9.906 10.09 9.906 10.07 219,794 +0.14(+1.45%)
Sep 03, 2004 10.06 10.09 9.890 9.928 267,087 -0.13(-1.32%)
Sep 02, 2004 9.823 10.06 9.818 10.06 206,929 +0.23(+2.30%)
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.