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 -0.02 (-0.05%)
Official Closing 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 (%)
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%)
Sep 01, 2004 9.812 9.961 9.790 9.834 233,203 -0.03(-0.34%)
Aug 31, 2004 9.713 9.868 9.674 9.868 188,084 +0.18(+1.82%)
Aug 30, 2004 9.630 9.746 9.603 9.691 152,932 -0.02(-0.23%)
Aug 27, 2004 9.713 9.818 9.708 9.713 114,699 -0.04(-0.40%)
Aug 26, 2004 9.768 9.823 9.680 9.752 212,546 -0.01(-0.11%)
Aug 25, 2004 9.647 9.873 9.647 9.763 235,378 +0.06(+0.63%)
Aug 24, 2004 9.713 9.730 9.592 9.702 177,212 +0.01(+0.11%)
Aug 23, 2004 9.752 9.840 9.655 9.691 237,371 -0.15(-1.51%)
Aug 20, 2004 9.597 9.840 9.597 9.840 146,590 +0.22(+2.24%)
Aug 19, 2004 9.658 9.757 9.625 9.625 150,939 -0.14(-1.41%)
Aug 18, 2004 9.547 9.790 9.547 9.763 161,811 +0.17(+1.73%)
Aug 17, 2004 9.796 9.796 9.592 9.597 257,846 -0.20(-2.03%)
Aug 16, 2004 9.514 9.812 9.514 9.796 154,925 +0.25(+2.66%)
Aug 13, 2004 9.619 9.674 9.536 9.542 118,504 -0.04(-0.46%)
Aug 12, 2004 9.658 9.685 9.553 9.586 266,363 -0.19(-1.98%)
Aug 11, 2004 9.658 9.801 9.492 9.779 321,447 +0.07(+0.74%)
Aug 10, 2004 9.410 9.708 9.410 9.708 313,837 +0.35(+3.78%)
Aug 09, 2004 9.492 9.536 9.354 9.354 734,944 -0.17(-1.74%)
Aug 06, 2004 9.498 9.636 9.476 9.520 244,981 -0.03(-0.29%)
Aug 05, 2004 9.713 9.763 9.531 9.547 419,295 -0.19(-1.98%)
Aug 04, 2004 9.619 9.763 9.470 9.741 408,967 +0.07(+0.68%)
Aug 03, 2004 9.658 9.730 9.658 9.674 265,638 +0.02(+0.17%)
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.