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 )

38.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Feb 28, 2003 5.657 5.657 5.535 5.635 92,411 +0.01(+0.10%)
Feb 27, 2003 5.657 5.695 5.546 5.629 177,575 -0.04(-0.78%)
Feb 26, 2003 5.706 5.706 5.530 5.673 181,561 -0.03(-0.58%)
Feb 25, 2003 5.519 5.712 5.519 5.706 287,019 +0.08(+1.47%)
Feb 24, 2003 5.822 5.822 5.524 5.624 251,685 -0.22(-3.69%)
Feb 21, 2003 5.889 5.949 5.773 5.839 123,759 -0.05(-0.84%)
Feb 20, 2003 5.850 5.944 5.822 5.889 466,950 +0.04(+0.76%)
Feb 19, 2003 5.740 5.878 5.740 5.844 272,161 +0.02(+0.38%)
Feb 18, 2003 5.795 5.866 5.729 5.822 169,965 -0.02(-0.28%)
Feb 14, 2003 5.806 5.883 5.756 5.839 159,455 +0.03(+0.47%)
Feb 13, 2003 5.657 5.817 5.574 5.811 240,813 +0.18(+3.24%)
Feb 12, 2003 5.795 5.795 5.574 5.629 270,168 -0.11(-1.92%)
Feb 11, 2003 5.789 5.883 5.662 5.740 229,398 -0.10(-1.79%)
Feb 10, 2003 5.767 5.844 5.745 5.844 232,116 +0.13(+2.32%)
Feb 07, 2003 5.723 5.822 5.640 5.712 296,260 -0.06(-1.05%)
Feb 06, 2003 5.740 5.872 5.740 5.773 323,622 +0.03(+0.58%)
Feb 05, 2003 5.944 5.944 5.740 5.740 294,449 -0.15(-2.53%)
Feb 04, 2003 6.004 6.004 5.822 5.889 255,309 -0.13(-2.20%)
Feb 03, 2003 6.071 6.098 5.933 6.021 200,406 +0.01(+0.09%)
Jan 31, 2003 5.960 6.065 5.949 6.015 342,466 +0.07(+1.11%)
Jan 30, 2003 5.993 5.993 5.795 5.949 495,036 -0.04(-0.74%)
Jan 29, 2003 6.126 6.153 5.971 5.993 345,366 -0.08(-1.27%)
Jan 28, 2003 5.999 6.181 5.966 6.071 187,178 +0.07(+1.20%)
Jan 27, 2003 6.242 6.247 5.982 5.999 246,793 -0.19(-3.03%)
Jan 24, 2003 6.385 6.391 6.187 6.187 234,109 -0.20(-3.11%)
Jan 23, 2003 6.336 6.440 6.280 6.385 155,831 +0.07(+1.14%)
Jan 22, 2003 6.264 6.424 6.203 6.313 275,604 +0.02(+0.35%)
Jan 21, 2003 6.374 6.435 6.209 6.291 229,398 +0.03(+0.44%)
Jan 17, 2003 6.429 6.435 6.220 6.264 257,665 -0.13(-1.99%)
Jan 16, 2003 6.485 6.485 6.374 6.391 221,788 -0.09(-1.45%)
Jan 15, 2003 6.545 6.595 6.468 6.485 196,963 -0.11(-1.67%)
Jan 14, 2003 6.634 6.634 6.529 6.595 158,730 -0.02(-0.25%)
Jan 13, 2003 6.545 6.749 6.496 6.612 225,774 +0.03(+0.50%)
Jan 10, 2003 6.617 6.645 6.424 6.578 212,909 -0.03(-0.50%)
Jan 09, 2003 6.689 6.788 6.589 6.612 196,420 -0.02(-0.33%)
Jan 08, 2003 6.540 6.827 6.468 6.634 234,290 -0.01(-0.08%)
Jan 07, 2003 6.981 6.981 6.634 6.639 284,301 -0.14(-2.04%)
Jan 06, 2003 6.540 6.843 6.540 6.777 339,024 +0.26(+4.07%)
Jan 03, 2003 6.512 6.617 6.446 6.512 204,936 +0.00(+0.00%)
Jan 02, 2003 6.435 6.562 6.380 6.512 368,378 +0.13(+2.08%)
Dec 31, 2002 6.363 6.529 6.347 6.380 300,066 +0.02(+0.26%)
Dec 30, 2002 6.402 6.540 6.330 6.363 434,334 -0.08(-1.28%)
Dec 27, 2002 6.457 6.623 6.435 6.446 224,687 -0.01(-0.17%)
Dec 26, 2002 6.402 6.600 6.402 6.457 183,736 +0.00(+0.00%)
Dec 24, 2002 6.402 6.507 6.385 6.457 169,240 +0.03(+0.43%)
Dec 23, 2002 6.402 6.507 6.352 6.429 244,619 +0.03(+0.43%)
Dec 20, 2002 6.678 6.678 6.363 6.402 416,577 -0.08(-1.28%)
Dec 19, 2002 6.462 6.485 6.253 6.485 450,280 +0.08(+1.21%)
Dec 18, 2002 6.347 6.413 6.181 6.407 351,345 +0.01(+0.09%)
Dec 17, 2002 6.396 6.479 6.269 6.402 697,436 +0.01(+0.09%)
Dec 16, 2002 6.347 6.396 6.242 6.396 419,295 +0.06(+0.87%)
Dec 13, 2002 6.258 6.341 6.159 6.341 370,733 +0.10(+1.68%)
Dec 12, 2002 6.341 6.374 6.220 6.236 303,146 -0.05(-0.79%)
Dec 11, 2002 6.253 6.457 6.181 6.286 436,509 +0.13(+2.06%)
Dec 10, 2002 6.071 6.468 5.889 6.159 1,396,141 +0.63(+11.49%)
Dec 09, 2002 5.502 5.574 5.392 5.524 342,648 +0.08(+1.42%)
Dec 06, 2002 5.403 5.535 5.326 5.447 335,400 +0.04(+0.82%)
Dec 05, 2002 5.381 5.453 5.248 5.403 260,745 -0.01(-0.10%)
Dec 04, 2002 5.381 5.464 5.381 5.408 361,855 -0.01(-0.10%)
Dec 03, 2002 5.408 5.546 5.392 5.414 312,750 -0.03(-0.51%)
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.