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 (%)
Sep 30, 2003 8.664 8.747 8.499 8.598 348,990 -0.07(-0.76%)
Sep 29, 2003 8.493 8.670 8.444 8.664 240,089 +0.27(+3.22%)
Sep 26, 2003 8.372 8.493 8.245 8.394 149,308 +0.00(+0.00%)
Sep 25, 2003 8.488 8.576 8.372 8.394 207,654 -0.18(-2.06%)
Sep 24, 2003 8.615 8.681 8.455 8.571 139,885 -0.08(-0.89%)
Sep 23, 2003 8.653 8.786 8.604 8.648 150,033 +0.04(+0.51%)
Sep 22, 2003 8.642 8.659 8.538 8.604 163,260 -0.09(-1.08%)
Sep 19, 2003 8.808 8.808 8.698 8.698 244,800 -0.15(-1.68%)
Sep 18, 2003 8.775 8.847 8.753 8.847 183,736 +0.13(+1.46%)
Sep 17, 2003 8.797 8.797 8.703 8.720 200,768 -0.06(-0.63%)
Sep 16, 2003 8.764 8.836 8.703 8.775 175,038 +0.01(+0.13%)
Sep 15, 2003 8.830 8.885 8.609 8.764 312,206 -0.13(-1.49%)
Sep 12, 2003 8.714 8.896 8.676 8.896 185,004 +0.12(+1.38%)
Sep 11, 2003 8.720 8.830 8.604 8.775 280,315 +0.11(+1.27%)
Sep 10, 2003 8.753 8.797 8.554 8.664 312,931 -0.08(-0.95%)
Sep 09, 2003 8.891 8.891 8.637 8.747 242,988 -0.08(-0.94%)
Sep 08, 2003 8.802 8.985 8.786 8.830 228,311 +0.08(+0.88%)
Sep 05, 2003 8.764 8.963 8.747 8.753 249,149 -0.10(-1.12%)
Sep 04, 2003 9.089 9.123 8.852 8.852 251,323 -0.22(-2.43%)
Sep 03, 2003 8.929 9.078 8.863 9.073 315,649 +0.23(+2.56%)
Sep 02, 2003 8.609 8.913 8.609 8.847 427,630 +0.25(+2.95%)
Aug 29, 2003 8.609 8.664 8.527 8.593 191,165 -0.07(-0.76%)
Aug 28, 2003 8.642 8.720 8.499 8.659 348,084 +0.05(+0.58%)
Aug 27, 2003 8.769 8.769 8.598 8.609 398,819 -0.10(-1.14%)
Aug 26, 2003 8.670 8.736 8.637 8.709 391,753 +0.04(+0.45%)
Aug 25, 2003 8.582 8.769 8.582 8.670 342,466 +0.12(+1.35%)
Aug 22, 2003 8.802 8.802 8.538 8.554 372,908 -0.22(-2.52%)
Aug 21, 2003 8.775 8.830 8.731 8.775 236,102 -0.02(-0.25%)
Aug 20, 2003 8.863 8.885 8.615 8.797 270,168 -0.07(-0.75%)
Aug 19, 2003 8.637 8.885 8.637 8.863 545,591 +0.26(+3.08%)
Aug 18, 2003 8.504 8.620 8.466 8.598 1,733,896 +0.15(+1.76%)
Aug 15, 2003 8.361 8.692 8.350 8.449 216,170 +0.05(+0.59%)
Aug 14, 2003 8.394 8.471 8.383 8.400 338,480 +0.00(+0.00%)
Aug 13, 2003 8.416 8.493 8.361 8.400 210,553 +0.06(+0.66%)
Aug 12, 2003 8.306 8.394 8.278 8.344 166,884 +0.07(+0.80%)
Aug 11, 2003 8.206 8.278 8.179 8.278 206,748 +0.06(+0.74%)
Aug 08, 2003 8.267 8.311 8.146 8.217 425,637 -0.05(-0.60%)
Aug 07, 2003 8.223 8.311 8.135 8.267 258,571 +0.04(+0.54%)
Aug 06, 2003 8.146 8.267 8.113 8.223 186,635 +0.08(+0.95%)
Aug 05, 2003 8.157 8.262 8.135 8.146 413,859 -0.01(-0.14%)
Aug 04, 2003 8.162 8.251 8.024 8.157 367,834 +0.00(+0.00%)
Aug 01, 2003 8.140 8.273 7.947 8.157 325,977 +0.02(+0.20%)
Jul 31, 2003 8.217 8.278 8.118 8.140 448,468 -0.09(-1.07%)
Jul 30, 2003 8.113 8.278 8.057 8.229 727,515 +0.14(+1.77%)
Jul 29, 2003 7.947 8.096 7.947 8.085 328,152 +0.11(+1.38%)
Jul 28, 2003 7.925 8.030 7.919 7.975 358,412 +0.06(+0.70%)
Jul 25, 2003 7.892 8.046 7.892 7.919 367,834 -0.01(-0.07%)
Jul 24, 2003 7.848 7.969 7.837 7.925 411,685 +0.11(+1.41%)
Jul 23, 2003 7.776 7.848 7.677 7.815 383,780 +0.09(+1.22%)
Jul 22, 2003 7.721 7.837 7.688 7.721 401,900 +0.01(+0.07%)
Jul 21, 2003 7.837 7.848 7.693 7.715 253,497 -0.13(-1.62%)
Jul 18, 2003 7.748 7.859 7.715 7.842 177,756 +0.08(+1.07%)
Jul 17, 2003 8.030 8.030 7.732 7.759 304,052 -0.29(-3.63%)
Jul 16, 2003 8.079 8.091 7.975 8.052 222,875 -0.03(-0.34%)
Jul 15, 2003 7.919 8.085 7.919 8.079 391,934 +0.13(+1.60%)
Jul 14, 2003 8.068 8.140 7.947 7.953 191,708 -0.06(-0.76%)
Jul 11, 2003 8.008 8.102 7.975 8.013 277,778 +0.00(+0.00%)
Jul 10, 2003 8.091 8.096 7.986 8.013 459,702 -0.12(-1.49%)
Jul 09, 2003 8.140 8.140 7.947 8.135 273,067 -0.01(-0.14%)
Jul 08, 2003 8.019 8.195 7.964 8.146 266,363 +0.18(+2.29%)
Jul 07, 2003 7.919 8.002 7.892 7.964 123,034 +0.10(+1.26%)
Jul 03, 2003 7.975 7.975 7.853 7.864 94,042 -0.17(-2.06%)
Jul 02, 2003 7.870 8.030 7.809 8.030 502,647 +0.17(+2.11%)
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.