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 (%)
Feb 28, 2002 8.119 8.141 7.948 8.053 246,759 -0.03(-0.34%)
Feb 27, 2002 8.163 8.268 8.080 8.080 149,759 -0.03(-0.41%)
Feb 26, 2002 8.031 8.163 8.031 8.113 135,255 +0.03(+0.41%)
Feb 25, 2002 8.152 8.163 7.887 8.080 213,398 -0.07(-0.88%)
Feb 22, 2002 8.053 8.163 7.909 8.152 265,434 +0.10(+1.23%)
Feb 21, 2002 8.036 8.191 7.992 8.053 263,258 -0.03(-0.41%)
Feb 20, 2002 7.777 8.102 7.777 8.086 628,955 +0.15(+1.88%)
Feb 19, 2002 8.053 8.102 7.915 7.937 211,223 -0.08(-0.96%)
Feb 18, 2002 7.832 8.047 7.832 8.014 221,738 +0.00(+0.00%)
Feb 15, 2002 7.832 8.047 7.832 8.014 221,738 +0.18(+2.32%)
Feb 14, 2002 7.948 7.997 7.832 7.832 184,208 -0.13(-1.66%)
Feb 13, 2002 7.821 7.981 7.777 7.964 239,325 +0.12(+1.48%)
Feb 12, 2002 7.777 7.926 7.749 7.849 274,318 +0.02(+0.28%)
Feb 11, 2002 7.749 7.826 7.562 7.826 238,056 +0.03(+0.42%)
Feb 08, 2002 7.529 7.810 7.529 7.793 391,623 +0.27(+3.59%)
Feb 07, 2002 7.551 7.551 7.363 7.523 252,198 +0.14(+1.87%)
Feb 06, 2002 7.490 7.490 7.187 7.385 277,400 -0.06(-0.74%)
Feb 05, 2002 7.589 7.589 7.473 7.440 8,376,401 -0.20(-2.60%)
Feb 04, 2002 7.611 7.760 7.462 7.639 262,895 +0.00(+0.00%)
Feb 01, 2002 7.584 7.722 7.451 7.639 246,215 +0.09(+1.17%)
Jan 31, 2002 7.363 7.567 7.363 7.551 397,969 +0.19(+2.55%)
Jan 30, 2002 7.628 7.628 7.319 7.363 416,825 -0.26(-3.47%)
Jan 29, 2002 7.860 7.860 7.617 7.628 166,258 -0.23(-2.95%)
Jan 28, 2002 7.843 7.887 7.777 7.860 101,713 -0.01(-0.07%)
Jan 25, 2002 7.722 7.871 7.722 7.865 141,057 +0.09(+1.13%)
Jan 24, 2002 7.672 7.887 7.639 7.777 187,109 +0.06(+0.71%)
Jan 23, 2002 7.446 7.722 7.374 7.722 394,162 +0.22(+2.87%)
Jan 22, 2002 7.446 7.584 7.391 7.507 280,663 +0.01(+0.07%)
Jan 21, 2002 7.744 7.782 7.501 7.501 178,406 +0.00(+0.00%)
Jan 18, 2002 7.744 7.782 7.501 7.501 177,681 -0.31(-4.02%)
Jan 17, 2002 7.865 7.865 7.727 7.815 132,354 -0.10(-1.25%)
Jan 16, 2002 7.887 7.970 7.843 7.915 155,561 -0.03(-0.35%)
Jan 15, 2002 7.804 7.942 7.722 7.942 204,152 +0.10(+1.34%)
Jan 14, 2002 7.860 7.887 7.738 7.838 217,387 -0.03(-0.35%)
Jan 11, 2002 7.744 7.887 7.683 7.865 218,294 +0.10(+1.35%)
Jan 10, 2002 7.694 7.760 7.584 7.760 350,104 +0.45(+6.11%)
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.