Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avista Corp (NY: AVA )

37.02 +0.04 (+0.09%)
Streaming Delayed Price Updated: 11:24 AM 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 (%)
Oct 29, 2004 9.724 9.851 9.713 9.807 361,164 +0.02(+0.17%)
Oct 28, 2004 9.757 9.851 9.658 9.790 199,075 -0.02(-0.22%)
Oct 27, 2004 9.685 9.812 9.685 9.812 327,441 +0.07(+0.74%)
Oct 26, 2004 9.597 9.801 9.547 9.740 322,727 +0.12(+1.20%)
Oct 25, 2004 9.542 9.713 9.470 9.625 489,348 -0.03(-0.29%)
Oct 22, 2004 9.569 9.669 9.531 9.652 499,864 +0.03(+0.29%)
Oct 21, 2004 9.955 9.955 9.569 9.625 623,334 -0.34(-3.43%)
Oct 20, 2004 9.928 10.04 9.878 9.966 295,349 +0.02(+0.22%)
Oct 19, 2004 10.09 10.14 9.928 9.944 124,376 -0.04(-0.39%)
Oct 18, 2004 10.13 10.13 9.983 9.983 162,088 -0.14(-1.36%)
Oct 15, 2004 9.917 10.19 9.917 10.12 198,168 +0.21(+2.11%)
Oct 14, 2004 9.911 9.983 9.878 9.911 170,066 +0.03(+0.28%)
Oct 13, 2004 10.14 10.15 9.878 9.884 286,284 -0.25(-2.50%)
Oct 12, 2004 9.989 10.14 9.955 10.14 122,926 +0.10(+0.99%)
Oct 11, 2004 9.944 10.04 9.873 10.04 96,818 +0.07(+0.66%)
Oct 08, 2004 9.928 10.03 9.928 9.972 269,241 -0.06(-0.55%)
Oct 07, 2004 10.18 10.18 10.03 10.03 227,359 -0.20(-1.99%)
Oct 06, 2004 10.04 10.23 9.983 10.23 214,305 +0.12(+1.14%)
Oct 05, 2004 10.09 10.20 10.08 10.12 229,897 -0.03(-0.33%)
Oct 04, 2004 10.26 10.31 10.11 10.15 286,103 -0.04(-0.43%)
Oct 01, 2004 10.04 10.20 10.01 10.19 247,847 +0.21(+2.10%)
Sep 30, 2004 9.978 10.04 9.911 9.983 268,516 +0.01(+0.06%)
Sep 29, 2004 10.07 10.09 9.950 9.978 245,490 -0.10(-0.99%)
Sep 28, 2004 9.983 10.12 9.955 10.08 140,150 +0.12(+1.22%)
Sep 27, 2004 9.955 9.989 9.895 9.955 195,449 -0.03(-0.28%)
Sep 24, 2004 9.955 10.03 9.928 9.983 265,977 +0.01(+0.11%)
Sep 23, 2004 9.989 10.07 9.939 9.972 227,722 -0.07(-0.66%)
Sep 22, 2004 10.09 10.09 9.989 10.04 245,490 -0.14(-1.41%)
Sep 21, 2004 10.13 10.23 10.10 10.18 151,754 +0.06(+0.55%)
Sep 20, 2004 10.09 10.15 10.09 10.13 172,604 -0.02(-0.16%)
Sep 17, 2004 10.24 10.24 10.06 10.14 301,332 -0.09(-0.92%)
Sep 16, 2004 10.09 10.24 10.08 10.24 252,379 +0.15(+1.53%)
Sep 15, 2004 10.04 10.10 10.02 10.08 159,550 +0.00(+0.00%)
Sep 14, 2004 10.04 10.09 10.03 10.08 186,746 +0.06(+0.60%)
Sep 13, 2004 10.09 10.19 9.994 10.02 284,471 -0.12(-1.20%)
Sep 10, 2004 10.07 10.15 10.01 10.14 120,025 -0.01(-0.05%)
Sep 09, 2004 9.955 10.17 9.955 10.15 261,445 +0.19(+1.88%)
Sep 08, 2004 10.01 10.07 9.895 9.961 195,449 -0.10(-1.04%)
Sep 07, 2004 9.900 10.08 9.900 10.07 219,925 +0.14(+1.45%)
Sep 03, 2004 10.05 10.09 9.884 9.922 267,247 -0.13(-1.32%)
Sep 02, 2004 9.818 10.05 9.812 10.05 207,053 +0.23(+2.30%)
Sep 01, 2004 9.807 9.955 9.784 9.829 233,342 -0.03(-0.34%)
Aug 31, 2004 9.707 9.862 9.669 9.862 188,197 +0.18(+1.82%)
Aug 30, 2004 9.625 9.740 9.597 9.685 153,023 -0.02(-0.23%)
Aug 27, 2004 9.707 9.812 9.702 9.707 114,767 -0.04(-0.40%)
Aug 26, 2004 9.762 9.818 9.674 9.746 212,673 -0.01(-0.11%)
Aug 25, 2004 9.641 9.867 9.641 9.757 235,518 +0.06(+0.63%)
Aug 24, 2004 9.707 9.724 9.586 9.696 177,318 +0.01(+0.11%)
Aug 23, 2004 9.746 9.834 9.649 9.685 237,512 -0.15(-1.51%)
Aug 20, 2004 9.591 9.834 9.591 9.834 146,677 +0.22(+2.24%)
Aug 19, 2004 9.652 9.751 9.619 9.619 151,029 -0.14(-1.41%)
Aug 18, 2004 9.542 9.784 9.542 9.757 161,907 +0.17(+1.73%)
Aug 17, 2004 9.790 9.790 9.586 9.591 258,000 -0.20(-2.03%)
Aug 16, 2004 9.509 9.807 9.509 9.790 155,017 +0.25(+2.66%)
Aug 13, 2004 9.614 9.669 9.531 9.536 118,575 -0.04(-0.46%)
Aug 12, 2004 9.652 9.680 9.547 9.580 266,521 -0.19(-1.98%)
Aug 11, 2004 9.652 9.796 9.487 9.773 321,639 +0.07(+0.74%)
Aug 10, 2004 9.404 9.702 9.404 9.702 314,024 +0.35(+3.78%)
Aug 09, 2004 9.487 9.531 9.349 9.349 735,382 -0.17(-1.74%)
Aug 06, 2004 9.492 9.630 9.470 9.514 245,127 -0.03(-0.29%)
Aug 05, 2004 9.707 9.757 9.525 9.542 419,545 -0.19(-1.98%)
Aug 04, 2004 9.614 9.757 9.465 9.735 409,210 +0.07(+0.68%)
Aug 03, 2004 9.652 9.724 9.652 9.669 265,796 +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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.