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 )

36.78 +0.07 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 31, 2009 10.31 10.41 10.21 10.21 496,644 -0.15(-1.49%)
Jul 30, 2009 10.21 10.42 10.17 10.37 465,258 +0.23(+2.23%)
Jul 29, 2009 10.07 10.18 9.928 10.14 573,428 +0.03(+0.27%)
Jul 28, 2009 10.15 10.21 9.989 10.12 535,960 -0.06(-0.54%)
Jul 27, 2009 10.16 10.24 10.06 10.17 434,276 -0.05(-0.49%)
Jul 24, 2009 10.09 10.24 10.07 10.22 2,866 +0.05(+0.49%)
Jul 23, 2009 10.01 10.18 9.933 10.17 812,048 +0.10(+1.04%)
Jul 22, 2009 10.06 10.11 9.928 10.07 538,591 -0.07(-0.65%)
Jul 21, 2009 10.08 10.17 10.01 10.13 393,986 +0.06(+0.60%)
Jul 20, 2009 10.12 10.12 9.933 10.07 366,610 +0.03(+0.27%)
Jul 17, 2009 10.19 10.25 9.989 10.04 647,834 -0.18(-1.73%)
Jul 16, 2009 10.15 10.25 10.03 10.22 372,242 -0.03(-0.27%)
Jul 15, 2009 10.13 10.25 10.02 10.25 831,363 +0.20(+2.03%)
Jul 14, 2009 10.11 10.12 9.928 10.04 368,282 +0.00(+0.00%)
Jul 13, 2009 9.812 10.05 9.796 10.04 848,295 +0.12(+1.17%)
Jul 10, 2009 9.818 9.950 9.801 9.928 677,857 +0.04(+0.45%)
Jul 09, 2009 9.966 9.983 9.790 9.884 762,316 +0.00(+0.00%)
Jul 08, 2009 9.900 10.04 9.746 9.884 1,262,224 +0.00(+0.00%)
Jul 07, 2009 10.01 10.03 9.878 9.884 1,076,661 -0.07(-0.72%)
Jul 06, 2009 9.773 9.966 9.702 9.955 974,518 +0.17(+1.69%)
Jul 02, 2009 9.807 9.851 9.790 9.790 936,106 -0.18(-1.77%)
Jul 01, 2009 9.884 10.02 9.807 9.966 842,528 +0.14(+1.46%)
Jun 30, 2009 10.000 10.000 9.785 9.823 711,992 -0.14(-1.44%)
Jun 29, 2009 9.790 9.966 9.713 9.966 600,642 +0.11(+1.12%)
Jun 26, 2009 9.779 9.944 9.663 9.856 1,593,599 +0.06(+0.56%)
Jun 25, 2009 9.685 9.829 9.652 9.801 1,015,700 +0.10(+1.02%)
Jun 24, 2009 9.801 9.801 9.622 9.702 912,019 -0.01(-0.11%)
Jun 23, 2009 9.691 9.818 9.509 9.713 1,797,225 +0.13(+1.32%)
Jun 22, 2009 9.525 9.696 9.360 9.586 1,025,509 +0.02(+0.23%)
Jun 19, 2009 9.718 9.718 9.465 9.564 1,353,470 +0.02(+0.17%)
Jun 18, 2009 9.194 9.553 9.117 9.547 1,101,569 +0.39(+4.21%)
Jun 17, 2009 8.670 9.200 8.670 9.161 1,034,431 +0.10(+1.10%)
Jun 16, 2009 9.095 9.134 9.012 9.062 771,908 +0.04(+0.43%)
Jun 15, 2009 8.952 9.067 8.847 9.023 980,218 -0.05(-0.55%)
Jun 12, 2009 8.885 9.095 8.781 9.073 671,954 +0.19(+2.17%)
Jun 11, 2009 8.737 8.990 8.665 8.880 599,735 +0.19(+2.22%)
Jun 10, 2009 8.692 8.753 8.560 8.687 759,415 +0.04(+0.45%)
Jun 09, 2009 8.748 8.770 8.604 8.648 695,723 -0.08(-0.88%)
Jun 08, 2009 8.720 8.792 8.588 8.726 870,277 -0.05(-0.57%)
Jun 05, 2009 9.040 9.040 8.698 8.775 793,163 -0.16(-1.79%)
Jun 04, 2009 8.891 8.941 8.814 8.935 500,861 +0.10(+1.12%)
Jun 03, 2009 8.902 9.018 8.720 8.836 598,675 -0.10(-1.17%)
Jun 02, 2009 8.990 8.996 8.885 8.941 1,058,122 -0.05(-0.55%)
Jun 01, 2009 8.874 9.023 8.748 8.990 712,403 +0.25(+2.90%)
May 29, 2009 8.720 8.737 8.549 8.737 727,035 +0.07(+0.76%)
May 28, 2009 8.654 8.786 8.527 8.670 726,297 +0.06(+0.70%)
May 27, 2009 8.681 8.770 8.543 8.610 860,002 -0.09(-1.08%)
May 26, 2009 8.406 8.731 8.378 8.703 944,221 +0.25(+2.94%)
May 22, 2009 8.444 8.499 8.345 8.455 590,911 +0.06(+0.72%)
May 21, 2009 8.350 8.439 8.301 8.395 755,165 -0.02(-0.20%)
May 20, 2009 8.521 8.593 8.395 8.411 960,724 -0.04(-0.46%)
May 19, 2009 8.367 8.604 8.328 8.450 1,231,164 -0.05(-0.58%)
May 18, 2009 8.483 8.560 8.400 8.499 840,095 +0.10(+1.18%)
May 15, 2009 8.455 8.494 8.279 8.400 742,464 -0.09(-1.10%)
May 14, 2009 8.543 8.582 8.428 8.494 670,884 +0.01(+0.06%)
May 13, 2009 8.632 8.759 8.433 8.488 817,446 -0.23(-2.66%)
May 12, 2009 8.698 8.764 8.599 8.720 706,534 +0.06(+0.64%)
May 11, 2009 8.692 8.781 8.582 8.665 594,084 -0.06(-0.70%)
May 08, 2009 8.764 8.963 8.676 8.726 1,174,398 +0.09(+1.09%)
May 07, 2009 8.610 8.709 8.543 8.632 1,408,644 +0.10(+1.16%)
May 06, 2009 8.610 8.637 8.455 8.532 1,090,700 +0.04(+0.45%)
May 05, 2009 8.538 8.626 8.444 8.494 675,618 -0.08(-0.90%)
May 04, 2009 8.521 8.615 8.516 8.571 1,077,246 -0.03(-0.38%)
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.