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 (%)
Mar 31, 2003 5.795 5.850 5.684 5.844 120,497 -0.01(-0.09%)
Mar 28, 2003 5.850 5.872 5.789 5.850 174,313 +0.00(+0.00%)
Mar 27, 2003 5.795 5.872 5.684 5.850 158,730 +0.05(+0.86%)
Mar 26, 2003 5.839 5.927 5.745 5.800 305,683 +0.01(+0.10%)
Mar 25, 2003 5.850 5.949 5.778 5.795 213,634 -0.11(-1.87%)
Mar 24, 2003 5.861 5.993 5.740 5.905 154,381 -0.09(-1.56%)
Mar 21, 2003 5.905 6.010 5.905 5.999 173,770 +0.09(+1.59%)
Mar 20, 2003 5.740 5.960 5.740 5.905 142,241 +0.11(+1.90%)
Mar 19, 2003 5.999 6.015 5.795 5.795 141,697 -0.21(-3.49%)
Mar 18, 2003 5.822 6.043 5.784 6.004 167,247 +0.07(+1.21%)
Mar 17, 2003 5.795 5.938 5.740 5.933 233,022 +0.19(+3.37%)
Mar 14, 2003 5.789 5.872 5.651 5.740 192,433 +0.01(+0.10%)
Mar 13, 2003 5.574 5.762 5.519 5.734 207,110 +0.22(+3.90%)
Mar 12, 2003 5.546 5.607 5.408 5.519 561,174 -0.03(-0.50%)
Mar 11, 2003 5.574 5.602 5.464 5.546 154,744 +0.03(+0.50%)
Mar 10, 2003 5.563 5.574 5.458 5.519 410,779 -0.08(-1.48%)
Mar 07, 2003 5.546 5.651 5.519 5.602 164,710 +0.03(+0.59%)
Mar 06, 2003 5.574 5.602 5.486 5.568 108,900 -0.03(-0.59%)
Mar 05, 2003 5.546 5.602 5.458 5.602 108,538 +0.05(+0.89%)
Mar 04, 2003 5.629 5.646 5.535 5.552 168,515 -0.10(-1.85%)
Mar 03, 2003 5.657 5.668 5.579 5.657 119,047 +0.02(+0.39%)
Feb 28, 2003 5.657 5.657 5.535 5.635 92,411 +0.01(+0.10%)
Feb 27, 2003 5.657 5.695 5.546 5.629 177,575 -0.04(-0.78%)
Feb 26, 2003 5.706 5.706 5.530 5.673 181,561 -0.03(-0.58%)
Feb 25, 2003 5.519 5.712 5.519 5.706 287,019 +0.08(+1.47%)
Feb 24, 2003 5.822 5.822 5.524 5.624 251,685 -0.22(-3.69%)
Feb 21, 2003 5.889 5.949 5.773 5.839 123,759 -0.05(-0.84%)
Feb 20, 2003 5.850 5.944 5.822 5.889 466,950 +0.04(+0.76%)
Feb 19, 2003 5.740 5.878 5.740 5.844 272,161 +0.02(+0.38%)
Feb 18, 2003 5.795 5.866 5.729 5.822 169,965 -0.02(-0.28%)
Feb 14, 2003 5.806 5.883 5.756 5.839 159,455 +0.03(+0.47%)
Feb 13, 2003 5.657 5.817 5.574 5.811 240,813 +0.18(+3.24%)
Feb 12, 2003 5.795 5.795 5.574 5.629 270,168 -0.11(-1.92%)
Feb 11, 2003 5.789 5.883 5.662 5.740 229,398 -0.10(-1.79%)
Feb 10, 2003 5.767 5.844 5.745 5.844 232,116 +0.13(+2.32%)
Feb 07, 2003 5.723 5.822 5.640 5.712 296,260 -0.06(-1.05%)
Feb 06, 2003 5.740 5.872 5.740 5.773 323,622 +0.03(+0.58%)
Feb 05, 2003 5.944 5.944 5.740 5.740 294,449 -0.15(-2.53%)
Feb 04, 2003 6.004 6.004 5.822 5.889 255,309 -0.13(-2.20%)
Feb 03, 2003 6.071 6.098 5.933 6.021 200,406 +0.01(+0.09%)
Jan 31, 2003 5.960 6.065 5.949 6.015 342,466 +0.07(+1.11%)
Jan 30, 2003 5.993 5.993 5.795 5.949 495,036 -0.04(-0.74%)
Jan 29, 2003 6.126 6.153 5.971 5.993 345,366 -0.08(-1.27%)
Jan 28, 2003 5.999 6.181 5.966 6.071 187,178 +0.07(+1.20%)
Jan 27, 2003 6.242 6.247 5.982 5.999 246,793 -0.19(-3.03%)
Jan 24, 2003 6.385 6.391 6.187 6.187 234,109 -0.20(-3.11%)
Jan 23, 2003 6.336 6.440 6.280 6.385 155,831 +0.07(+1.14%)
Jan 22, 2003 6.264 6.424 6.203 6.313 275,604 +0.02(+0.35%)
Jan 21, 2003 6.374 6.435 6.209 6.291 229,398 +0.03(+0.44%)
Jan 17, 2003 6.429 6.435 6.220 6.264 257,665 -0.13(-1.99%)
Jan 16, 2003 6.485 6.485 6.374 6.391 221,788 -0.09(-1.45%)
Jan 15, 2003 6.545 6.595 6.468 6.485 196,963 -0.11(-1.67%)
Jan 14, 2003 6.634 6.634 6.529 6.595 158,730 -0.02(-0.25%)
Jan 13, 2003 6.545 6.749 6.496 6.612 225,774 +0.03(+0.50%)
Jan 10, 2003 6.617 6.645 6.424 6.578 212,909 -0.03(-0.50%)
Jan 09, 2003 6.689 6.788 6.589 6.612 196,420 -0.02(-0.33%)
Jan 08, 2003 6.540 6.827 6.468 6.634 234,290 -0.01(-0.08%)
Jan 07, 2003 6.981 6.981 6.634 6.639 284,301 -0.14(-2.04%)
Jan 06, 2003 6.540 6.843 6.540 6.777 339,024 +0.26(+4.07%)
Jan 03, 2003 6.512 6.617 6.446 6.512 204,936 +0.00(+0.00%)
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.