Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Avista Corp (NY: AVA )

36.98 +0.72 (+1.99%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2005 9.950 10.07 9.785 10.07 433,610 +0.01(+0.06%)
Feb 25, 2005 9.823 10.10 9.746 10.06 427,630 +0.22(+2.24%)
Feb 24, 2005 9.669 9.846 9.630 9.840 336,487 +0.18(+1.83%)
Feb 23, 2005 9.625 9.735 9.608 9.663 244,800 +0.03(+0.34%)
Feb 22, 2005 9.851 9.851 9.630 9.630 263,826 -0.28(-2.79%)
Feb 18, 2005 9.972 9.989 9.884 9.906 364,210 -0.05(-0.50%)
Feb 17, 2005 10.13 10.13 9.950 9.956 303,871 -0.10(-0.99%)
Feb 16, 2005 9.884 10.07 9.884 10.06 315,830 +0.13(+1.33%)
Feb 15, 2005 9.939 10.00 9.879 9.923 202,218 -0.02(-0.17%)
Feb 14, 2005 9.879 9.967 9.868 9.939 171,958 +0.03(+0.33%)
Feb 11, 2005 9.741 9.972 9.674 9.906 299,522 +0.11(+1.13%)
Feb 10, 2005 9.730 9.796 9.652 9.796 197,507 +0.07(+0.68%)
Feb 09, 2005 9.834 9.923 9.702 9.730 154,744 -0.10(-1.01%)
Feb 08, 2005 9.796 9.917 9.796 9.829 119,953 -0.04(-0.45%)
Feb 07, 2005 9.884 9.934 9.823 9.873 165,797 -0.01(-0.06%)
Feb 04, 2005 9.735 9.934 9.674 9.879 359,861 +0.14(+1.47%)
Feb 03, 2005 9.691 9.741 9.592 9.735 220,157 +0.04(+0.46%)
Feb 02, 2005 9.663 9.752 9.641 9.691 211,097 -0.06(-0.57%)
Feb 01, 2005 9.702 9.812 9.669 9.746 326,521 -0.01(-0.06%)
Jan 31, 2005 9.603 9.752 9.603 9.752 296,623 +0.27(+2.85%)
Jan 28, 2005 9.581 9.619 9.393 9.481 268,718 -0.09(-0.98%)
Jan 27, 2005 9.575 9.724 9.481 9.575 366,022 +0.01(+0.06%)
Jan 26, 2005 9.492 9.570 9.360 9.570 392,296 +0.09(+0.93%)
Jan 25, 2005 9.465 9.597 9.421 9.481 259,658 -0.04(-0.46%)
Jan 24, 2005 9.514 9.592 9.443 9.525 324,346 +0.01(+0.06%)
Jan 21, 2005 9.498 9.520 9.404 9.520 260,927 +0.02(+0.23%)
Jan 20, 2005 9.404 9.509 9.327 9.498 436,690 +0.04(+0.47%)
Jan 19, 2005 9.382 9.481 9.382 9.454 242,988 +0.02(+0.18%)
Jan 18, 2005 9.338 9.481 9.261 9.437 140,610 +0.09(+1.00%)
Jan 14, 2005 9.244 9.376 9.238 9.343 140,429 +0.14(+1.50%)
Jan 13, 2005 9.205 9.294 9.172 9.205 327,970 -0.04(-0.42%)
Jan 12, 2005 9.272 9.299 9.200 9.244 317,280 -0.04(-0.48%)
Jan 11, 2005 9.294 9.360 9.172 9.288 330,145 -0.01(-0.12%)
Jan 10, 2005 9.288 9.437 9.227 9.299 188,084 +0.00(+0.00%)
Jan 07, 2005 9.382 9.476 9.255 9.299 304,777 -0.09(-0.94%)
Jan 06, 2005 9.321 9.448 9.238 9.387 457,166 +0.08(+0.83%)
Jan 05, 2005 9.481 9.531 9.222 9.310 518,592 -0.23(-2.43%)
Jan 04, 2005 9.685 9.685 9.536 9.542 421,107 -0.12(-1.20%)
Jan 03, 2005 9.685 9.757 9.581 9.658 679,678 -0.09(-0.96%)
Dec 31, 2004 9.823 9.862 9.730 9.752 272,161 -0.09(-0.95%)
Dec 30, 2004 9.741 9.862 9.741 9.846 273,973 +0.08(+0.79%)
Dec 29, 2004 9.658 9.785 9.647 9.768 170,508 +0.06(+0.57%)
Dec 28, 2004 9.536 9.724 9.536 9.713 157,281 +0.19(+2.03%)
Dec 27, 2004 9.768 9.801 9.520 9.520 189,896 -0.19(-1.99%)
Dec 23, 2004 9.796 9.823 9.702 9.713 84,801 -0.06(-0.56%)
Dec 22, 2004 9.697 9.851 9.697 9.768 101,109 +0.01(+0.11%)
Dec 21, 2004 9.570 9.801 9.570 9.757 238,277 +0.19(+1.96%)
Dec 20, 2004 9.763 9.763 9.564 9.570 246,974 -0.23(-2.31%)
Dec 17, 2004 9.658 9.796 9.597 9.796 281,765 +0.14(+1.43%)
Dec 16, 2004 9.757 9.768 9.570 9.658 267,087 -0.14(-1.46%)
Dec 15, 2004 9.658 9.801 9.603 9.801 251,504 +0.14(+1.49%)
Dec 14, 2004 9.559 9.658 9.492 9.658 221,969 +0.10(+1.04%)
Dec 13, 2004 9.354 9.559 9.272 9.559 349,533 +0.20(+2.18%)
Dec 10, 2004 9.404 9.415 9.294 9.354 298,797 -0.06(-0.59%)
Dec 09, 2004 9.586 9.619 9.365 9.410 414,946 -0.20(-2.12%)
Dec 08, 2004 9.536 9.625 9.531 9.614 257,846 +0.10(+1.10%)
Dec 07, 2004 9.702 9.735 9.503 9.509 269,987 -0.18(-1.88%)
Dec 06, 2004 9.768 9.774 9.622 9.691 283,214 -0.10(-1.07%)
Dec 03, 2004 9.763 9.862 9.746 9.796 352,614 +0.03(+0.28%)
Dec 02, 2004 9.796 9.851 9.741 9.768 249,692 -0.11(-1.12%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.