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 )

37.68 -0.15 (-0.40%)
Streaming Delayed Price Updated: 9:52 AM EDT, May 22, 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 (%)
Apr 29, 2005 9.112 9.266 9.073 9.261 307,497 +0.13(+1.39%)
Apr 28, 2005 9.112 9.238 9.023 9.134 373,493 -0.02(-0.24%)
Apr 27, 2005 9.167 9.332 8.996 9.156 332,517 -0.07(-0.72%)
Apr 26, 2005 9.321 9.376 9.178 9.222 201,795 -0.09(-1.01%)
Apr 25, 2005 9.272 9.321 9.238 9.316 179,313 +0.07(+0.78%)
Apr 22, 2005 9.294 9.360 9.222 9.244 332,155 -0.06(-0.65%)
Apr 21, 2005 9.266 9.376 9.172 9.305 395,612 +0.12(+1.32%)
Apr 20, 2005 9.332 9.332 9.117 9.183 403,771 -0.15(-1.65%)
Apr 19, 2005 9.327 9.420 9.305 9.338 299,701 +0.06(+0.59%)
Apr 18, 2005 9.266 9.448 9.216 9.283 357,356 -0.02(-0.24%)
Apr 15, 2005 9.459 9.487 9.288 9.305 219,744 -0.15(-1.58%)
Apr 14, 2005 9.531 9.564 9.404 9.454 278,850 -0.09(-0.92%)
Apr 13, 2005 9.625 9.625 9.470 9.542 257,275 -0.03(-0.35%)
Apr 12, 2005 9.387 9.619 9.327 9.575 269,241 +0.18(+1.88%)
Apr 11, 2005 9.431 9.476 9.321 9.398 246,940 -0.03(-0.35%)
Apr 08, 2005 9.487 9.487 9.371 9.431 425,709 -0.07(-0.70%)
Apr 07, 2005 9.431 9.547 9.382 9.498 150,666 +0.06(+0.64%)
Apr 06, 2005 9.481 9.547 9.382 9.437 266,521 -0.01(-0.06%)
Apr 05, 2005 9.542 9.542 9.327 9.443 404,678 -0.14(-1.50%)
Apr 04, 2005 9.266 9.597 9.266 9.586 267,247 +0.21(+2.24%)
Apr 01, 2005 9.498 9.503 9.167 9.376 1,200,980 -0.28(-2.86%)
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%)
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.