Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Avista Corp (NY: AVA )

36.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Dec 31, 2003 10.28 10.28 9.967 10.00 411,685 -0.29(-2.79%)
Dec 30, 2003 10.05 10.32 10.03 10.29 344,097 +0.24(+2.42%)
Dec 29, 2003 9.978 10.14 9.912 10.04 417,483 +0.07(+0.66%)
Dec 26, 2003 9.906 10.04 9.906 9.978 71,573 +0.02(+0.22%)
Dec 24, 2003 10.19 10.20 9.950 9.956 231,029 -0.24(-2.33%)
Dec 23, 2003 9.823 10.19 9.801 10.19 482,896 +0.37(+3.76%)
Dec 22, 2003 9.636 9.823 9.619 9.823 237,914 +0.16(+1.66%)
Dec 19, 2003 9.746 9.796 9.592 9.663 283,577 -0.10(-1.02%)
Dec 18, 2003 9.724 9.823 9.619 9.763 198,775 -0.05(-0.51%)
Dec 17, 2003 9.730 9.823 9.647 9.812 181,742 +0.02(+0.17%)
Dec 16, 2003 9.713 9.851 9.619 9.796 230,666 +0.06(+0.57%)
Dec 15, 2003 9.879 9.901 9.603 9.741 267,631 -0.12(-1.23%)
Dec 12, 2003 9.873 9.917 9.757 9.862 121,584 -0.01(-0.06%)
Dec 11, 2003 9.630 9.868 9.619 9.868 402,262 +0.20(+2.11%)
Dec 10, 2003 9.741 9.741 9.547 9.663 235,378 -0.08(-0.79%)
Dec 09, 2003 9.708 9.741 9.647 9.741 314,924 -0.02(-0.23%)
Dec 08, 2003 9.625 9.790 9.625 9.763 304,052 +0.20(+2.14%)
Dec 05, 2003 9.625 9.669 9.514 9.559 271,799 -0.06(-0.57%)
Dec 04, 2003 9.536 9.652 9.536 9.614 316,011 +0.03(+0.35%)
Dec 03, 2003 9.752 9.752 9.514 9.581 770,097 -0.17(-1.70%)
Dec 02, 2003 9.934 9.934 9.746 9.746 435,784 -0.19(-1.89%)
Dec 01, 2003 9.768 9.934 9.768 9.934 244,800 +0.20(+2.04%)
Nov 28, 2003 9.636 9.812 9.636 9.735 148,402 +0.12(+1.20%)
Nov 26, 2003 9.708 9.746 9.663 9.619 279,409 -0.09(-0.91%)
Nov 25, 2003 9.614 9.746 9.614 9.708 482,352 +0.01(+0.11%)
Nov 24, 2003 9.382 9.741 9.327 9.697 1,140,468 +0.38(+4.03%)
Nov 21, 2003 9.410 9.415 9.216 9.321 235,015 -0.10(-1.11%)
Nov 20, 2003 9.443 9.498 9.327 9.426 468,944 -0.21(-2.18%)
Nov 19, 2003 9.437 9.663 9.404 9.636 435,240 +0.17(+1.81%)
Nov 18, 2003 9.680 9.724 9.492 9.465 191,708 -0.17(-1.78%)
Nov 17, 2003 9.503 9.641 9.437 9.636 293,361 -0.02(-0.17%)
Nov 14, 2003 9.741 9.741 9.702 9.652 271,436 -0.05(-0.51%)
Nov 13, 2003 9.774 9.774 9.697 9.702 196,238 -0.12(-1.24%)
Nov 12, 2003 9.713 9.823 9.641 9.823 318,186 +0.11(+1.14%)
Nov 11, 2003 9.752 9.774 9.547 9.713 192,071 -0.06(-0.62%)
Nov 10, 2003 9.730 9.823 9.680 9.774 316,736 +0.04(+0.40%)
Nov 07, 2003 9.879 9.890 9.724 9.735 267,993 -0.09(-0.90%)
Nov 06, 2003 9.868 9.879 9.724 9.823 166,884 +0.09(+0.96%)
Nov 05, 2003 9.603 9.757 9.525 9.730 242,444 +0.04(+0.46%)
Nov 04, 2003 9.658 9.724 9.658 9.685 241,665 +0.07(+0.75%)
Nov 03, 2003 9.465 9.625 9.398 9.614 231,935 +0.23(+2.47%)
Oct 31, 2003 9.437 9.581 9.382 9.382 258,209 -0.06(-0.58%)
Oct 30, 2003 9.354 9.514 9.354 9.437 269,805 +0.12(+1.24%)
Oct 29, 2003 9.139 9.459 9.139 9.321 738,931 +0.13(+1.38%)
Oct 28, 2003 8.985 9.194 8.968 9.194 229,760 +0.17(+1.90%)
Oct 27, 2003 8.786 9.023 8.786 9.023 191,165 +0.19(+2.19%)
Oct 24, 2003 8.874 9.106 8.731 8.830 535,987 +0.01(+0.13%)
Oct 23, 2003 8.802 8.858 8.720 8.819 235,196 -0.04(-0.44%)
Oct 22, 2003 8.775 8.858 8.687 8.858 413,315 -0.02(-0.19%)
Oct 21, 2003 8.813 8.896 8.813 8.874 226,861 +0.02(+0.19%)
Oct 20, 2003 8.725 8.858 8.720 8.858 401,175 +0.13(+1.52%)
Oct 17, 2003 8.830 8.858 8.681 8.725 268,175 -0.11(-1.25%)
Oct 16, 2003 8.836 8.896 8.780 8.836 182,286 +0.00(+0.00%)
Oct 15, 2003 8.940 8.974 8.830 8.836 206,567 -0.11(-1.23%)
Oct 14, 2003 8.869 8.946 8.841 8.946 241,901 +0.09(+1.06%)
Oct 13, 2003 8.797 8.929 8.797 8.852 163,623 +0.09(+1.01%)
Oct 10, 2003 8.841 8.885 8.692 8.764 329,964 -0.13(-1.49%)
Oct 09, 2003 8.874 9.007 8.841 8.896 405,705 +0.15(+1.70%)
Oct 08, 2003 8.918 8.918 8.885 8.747 214,902 -0.18(-2.04%)
Oct 07, 2003 9.018 9.018 8.902 8.929 346,996 -0.09(-1.04%)
Oct 06, 2003 9.023 9.023 8.985 9.023 221,788 +0.06(+0.62%)
Oct 03, 2003 8.913 9.106 8.869 8.968 719,180 +0.06(+0.68%)
Oct 02, 2003 8.836 8.913 8.786 8.907 178,118 +0.06(+0.62%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.