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 )

36.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Mar 31, 2005 9.751 9.773 9.591 9.652 313,661 -0.06(-0.62%)
Mar 30, 2005 9.608 9.740 9.608 9.713 283,927 +0.20(+2.09%)
Mar 29, 2005 9.630 9.696 9.481 9.514 278,669 -0.12(-1.20%)
Mar 28, 2005 9.520 9.669 9.503 9.630 199,982 +0.13(+1.33%)
Mar 24, 2005 9.553 9.641 9.498 9.503 224,458 -0.05(-0.52%)
Mar 23, 2005 9.685 9.685 9.531 9.553 390,898 -0.13(-1.37%)
Mar 22, 2005 9.746 9.812 9.658 9.685 210,860 -0.03(-0.34%)
Mar 21, 2005 9.818 9.862 9.696 9.718 258,363 -0.10(-1.01%)
Mar 18, 2005 9.911 9.911 9.658 9.818 740,096 +0.01(+0.06%)
Mar 17, 2005 9.790 9.862 9.724 9.812 158,825 +0.05(+0.51%)
Mar 16, 2005 9.829 9.889 9.735 9.762 155,924 -0.06(-0.56%)
Mar 15, 2005 9.906 10.06 9.812 9.818 331,973 -0.03(-0.34%)
Mar 14, 2005 9.691 9.878 9.691 9.851 148,309 +0.12(+1.19%)
Mar 11, 2005 9.818 9.878 9.636 9.735 398,876 -0.12(-1.23%)
Mar 10, 2005 9.790 9.884 9.718 9.856 350,285 +0.00(+0.00%)
Mar 09, 2005 9.955 9.955 9.773 9.856 284,833 -0.15(-1.54%)
Mar 08, 2005 10.01 10.09 9.922 10.01 175,505 -0.05(-0.49%)
Mar 07, 2005 9.983 10.13 9.983 10.06 221,557 +0.02(+0.22%)
Mar 04, 2005 9.928 10.07 9.928 10.04 163,901 +0.14(+1.39%)
Mar 03, 2005 9.928 9.989 9.801 9.900 302,420 -0.02(-0.22%)
Mar 02, 2005 9.873 10.04 9.818 9.922 210,135 -0.06(-0.55%)
Mar 01, 2005 10.04 10.09 9.906 9.978 327,078 -0.08(-0.82%)
Feb 28, 2005 9.944 10.06 9.779 10.06 433,868 +0.01(+0.06%)
Feb 25, 2005 9.818 10.09 9.740 10.05 427,885 +0.22(+2.24%)
Feb 24, 2005 9.663 9.840 9.625 9.834 336,687 +0.18(+1.83%)
Feb 23, 2005 9.619 9.729 9.602 9.658 244,946 +0.03(+0.34%)
Feb 22, 2005 9.845 9.845 9.625 9.625 263,983 -0.28(-2.79%)
Feb 18, 2005 9.966 9.983 9.878 9.900 364,427 -0.05(-0.50%)
Feb 17, 2005 10.12 10.12 9.944 9.950 304,052 -0.10(-0.99%)
Feb 16, 2005 9.878 10.06 9.878 10.05 316,018 +0.13(+1.33%)
Feb 15, 2005 9.933 9.994 9.873 9.917 202,339 -0.02(-0.17%)
Feb 14, 2005 9.873 9.961 9.862 9.933 172,060 +0.03(+0.33%)
Feb 11, 2005 9.735 9.966 9.669 9.900 299,701 +0.11(+1.13%)
Feb 10, 2005 9.724 9.790 9.647 9.790 197,625 +0.07(+0.68%)
Feb 09, 2005 9.829 9.917 9.696 9.724 154,836 -0.10(-1.01%)
Feb 08, 2005 9.790 9.911 9.790 9.823 120,025 -0.04(-0.45%)
Feb 07, 2005 9.878 9.928 9.818 9.867 165,896 -0.01(-0.06%)
Feb 04, 2005 9.729 9.928 9.669 9.873 360,076 +0.14(+1.47%)
Feb 03, 2005 9.685 9.735 9.586 9.729 220,288 +0.04(+0.46%)
Feb 02, 2005 9.658 9.746 9.636 9.685 211,223 -0.06(-0.57%)
Feb 01, 2005 9.696 9.807 9.663 9.740 326,715 -0.01(-0.06%)
Jan 31, 2005 9.597 9.746 9.597 9.746 296,800 +0.27(+2.85%)
Jan 28, 2005 9.575 9.614 9.387 9.476 268,878 -0.09(-0.98%)
Jan 27, 2005 9.569 9.718 9.476 9.569 366,240 +0.01(+0.06%)
Jan 26, 2005 9.487 9.564 9.354 9.564 392,530 +0.09(+0.93%)
Jan 25, 2005 9.459 9.591 9.415 9.476 259,813 -0.04(-0.46%)
Jan 24, 2005 9.509 9.586 9.437 9.520 324,540 +0.01(+0.06%)
Jan 21, 2005 9.492 9.514 9.398 9.514 261,082 +0.02(+0.23%)
Jan 20, 2005 9.398 9.503 9.321 9.492 436,950 +0.04(+0.47%)
Jan 19, 2005 9.376 9.476 9.376 9.448 243,133 +0.02(+0.18%)
Jan 18, 2005 9.332 9.476 9.255 9.431 140,694 +0.09(+1.00%)
Jan 14, 2005 9.238 9.371 9.233 9.338 140,513 +0.14(+1.50%)
Jan 13, 2005 9.200 9.288 9.167 9.200 328,166 -0.04(-0.42%)
Jan 12, 2005 9.266 9.294 9.194 9.238 317,469 -0.04(-0.48%)
Jan 11, 2005 9.288 9.354 9.167 9.283 330,342 -0.01(-0.12%)
Jan 10, 2005 9.283 9.431 9.222 9.294 188,197 +0.00(+0.00%)
Jan 07, 2005 9.376 9.470 9.249 9.294 304,959 -0.09(-0.94%)
Jan 06, 2005 9.316 9.443 9.233 9.382 457,438 +0.08(+0.83%)
Jan 05, 2005 9.476 9.525 9.216 9.305 518,901 -0.23(-2.43%)
Jan 04, 2005 9.680 9.680 9.531 9.536 421,358 -0.12(-1.20%)
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.