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 )

38.38 -0.06 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2009 8.835 8.852 8.662 8.852 717,590 +0.07(+0.76%)
May 28, 2009 8.768 8.902 8.639 8.784 716,862 +0.06(+0.70%)
May 27, 2009 8.796 8.885 8.656 8.723 848,830 -0.09(-1.08%)
May 26, 2009 8.516 8.846 8.488 8.818 931,955 +0.25(+2.94%)
May 22, 2009 8.555 8.611 8.455 8.567 583,235 +0.06(+0.72%)
May 21, 2009 8.460 8.550 8.410 8.505 745,355 -0.02(-0.20%)
May 20, 2009 8.634 8.706 8.505 8.522 948,244 -0.04(-0.46%)
May 19, 2009 8.477 8.717 8.438 8.561 1,215,170 -0.05(-0.58%)
May 18, 2009 8.594 8.673 8.511 8.611 829,181 +0.10(+1.18%)
May 15, 2009 8.567 8.606 8.388 8.511 732,819 -0.09(-1.10%)
May 14, 2009 8.656 8.695 8.539 8.606 662,169 +0.01(+0.06%)
May 13, 2009 8.745 8.874 8.544 8.600 806,827 -0.23(-2.66%)
May 12, 2009 8.812 8.879 8.712 8.835 697,356 +0.06(+0.64%)
May 11, 2009 8.807 8.896 8.695 8.779 586,367 -0.06(-0.70%)
May 08, 2009 8.879 9.081 8.790 8.840 1,159,142 +0.09(+1.09%)
May 07, 2009 8.723 8.824 8.656 8.745 1,390,345 +0.10(+1.16%)
May 06, 2009 8.723 8.751 8.567 8.645 1,076,531 +0.04(+0.45%)
May 05, 2009 8.650 8.740 8.555 8.606 666,841 -0.08(-0.90%)
May 04, 2009 8.634 8.729 8.628 8.684 1,063,253 -0.03(-0.38%)
May 01, 2009 8.432 8.734 8.410 8.717 1,502,720 +0.31(+3.65%)
Apr 30, 2009 8.477 8.617 8.354 8.410 1,251,807 -0.02(-0.27%)
Apr 29, 2009 8.645 8.717 8.159 8.432 1,956,331 +0.40(+5.01%)
Apr 28, 2009 7.846 8.131 7.846 8.030 913,921 +0.13(+1.63%)
Apr 27, 2009 7.846 7.952 7.776 7.902 943,628 +0.02(+0.21%)
Apr 24, 2009 7.874 7.924 7.745 7.885 725,656 +0.08(+1.07%)
Apr 23, 2009 7.812 7.862 7.723 7.801 892,802 +0.04(+0.50%)
Apr 22, 2009 7.784 7.890 7.739 7.762 629,365 -0.12(-1.56%)
Apr 21, 2009 7.823 8.002 7.784 7.885 682,988 +0.05(+0.64%)
Apr 20, 2009 7.929 8.047 7.823 7.835 665,259 -0.23(-2.91%)
Apr 17, 2009 8.075 8.125 8.019 8.069 433,187 -0.02(-0.28%)
Apr 16, 2009 8.030 8.125 7.941 8.092 536,947 +0.13(+1.69%)
Apr 15, 2009 7.818 7.957 7.767 7.957 679,082 +0.11(+1.42%)
Apr 14, 2009 7.807 7.935 7.695 7.846 671,496 -0.04(-0.57%)
Apr 13, 2009 7.840 7.913 7.807 7.890 596,635 -0.03(-0.35%)
Apr 09, 2009 7.980 7.991 7.851 7.918 703,110 +0.06(+0.71%)
Apr 08, 2009 7.812 7.885 7.717 7.862 518,469 +0.13(+1.74%)
Apr 07, 2009 7.589 7.868 7.550 7.728 801,821 +0.06(+0.73%)
Apr 06, 2009 7.644 7.745 7.611 7.672 508,215 -0.06(-0.72%)
Apr 03, 2009 7.734 7.812 7.656 7.728 580,909 -0.04(-0.50%)
Apr 02, 2009 7.795 7.851 7.628 7.767 1,024,674 +0.11(+1.39%)
Apr 01, 2009 7.583 7.717 7.510 7.661 977,923 -0.04(-0.51%)
Mar 31, 2009 7.550 7.846 7.538 7.700 1,071,456 +0.22(+2.99%)
Mar 30, 2009 7.706 7.706 7.421 7.477 780,875 -0.41(-5.17%)
Mar 26, 2009 7.879 7.935 7.795 7.885 1,335,299 +0.07(+0.86%)
Mar 25, 2009 8.114 8.175 7.706 7.818 713,152 +0.04(+0.58%)
Mar 24, 2009 8.008 8.013 7.734 7.773 699,142 -0.25(-3.07%)
Mar 23, 2009 7.862 8.019 7.835 8.019 1,022,890 +0.11(+1.41%)
Mar 20, 2009 8.013 8.086 7.902 7.907 944,348 -0.03(-0.35%)
Mar 19, 2009 8.002 8.041 7.795 7.935 386,756 +0.02(+0.28%)
Mar 18, 2009 7.723 7.924 7.572 7.913 859,276 +0.18(+2.31%)
Mar 17, 2009 7.477 7.734 7.371 7.734 772,636 +0.33(+4.45%)
Mar 16, 2009 7.538 7.661 7.382 7.404 1,997,588 -0.04(-0.53%)
Mar 13, 2009 7.421 7.488 7.365 7.443 0 +0.02(+0.30%)
Mar 12, 2009 7.348 7.522 7.209 7.421 894,660 +0.09(+1.30%)
Mar 11, 2009 7.427 7.516 7.320 7.326 1,098,247 -0.14(-1.87%)
Mar 10, 2009 7.371 7.471 7.220 7.466 1,085,394 +0.25(+3.41%)
Mar 09, 2009 7.186 7.348 7.142 7.220 994,499 -0.09(-1.22%)
Mar 06, 2009 7.192 7.404 7.108 7.309 0 +0.13(+1.87%)
Mar 05, 2009 7.348 7.477 7.080 7.175 531,480 -0.38(-5.03%)
Mar 04, 2009 7.387 7.650 7.265 7.555 798,205 -0.12(-1.53%)
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.