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 )

34.72 -0.21 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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, 2005 9.757 9.779 9.597 9.658 313,474 -0.06(-0.62%)
Mar 30, 2005 9.614 9.746 9.614 9.719 283,758 +0.20(+2.09%)
Mar 29, 2005 9.636 9.702 9.487 9.520 278,503 -0.12(-1.20%)
Mar 28, 2005 9.525 9.674 9.509 9.636 199,862 +0.13(+1.33%)
Mar 24, 2005 9.559 9.647 9.503 9.509 224,324 -0.05(-0.52%)
Mar 23, 2005 9.691 9.691 9.536 9.559 390,665 -0.13(-1.37%)
Mar 22, 2005 9.752 9.818 9.663 9.691 210,734 -0.03(-0.34%)
Mar 21, 2005 9.823 9.868 9.702 9.724 258,209 -0.10(-1.01%)
Mar 18, 2005 9.917 9.917 9.663 9.823 739,655 +0.01(+0.06%)
Mar 17, 2005 9.796 9.868 9.730 9.818 158,730 +0.05(+0.51%)
Mar 16, 2005 9.834 9.895 9.741 9.768 155,831 -0.06(-0.56%)
Mar 15, 2005 9.912 10.07 9.818 9.823 331,776 -0.03(-0.34%)
Mar 14, 2005 9.697 9.884 9.697 9.857 148,221 +0.12(+1.19%)
Mar 11, 2005 9.823 9.884 9.641 9.741 398,638 -0.12(-1.23%)
Mar 10, 2005 9.796 9.890 9.724 9.862 350,077 +0.00(+0.00%)
Mar 09, 2005 9.961 9.961 9.779 9.862 284,664 -0.15(-1.54%)
Mar 08, 2005 10.01 10.10 9.928 10.02 175,401 -0.05(-0.49%)
Mar 07, 2005 9.989 10.14 9.989 10.07 221,425 +0.02(+0.22%)
Mar 04, 2005 9.934 10.07 9.934 10.04 163,804 +0.14(+1.39%)
Mar 03, 2005 9.934 9.995 9.807 9.906 302,240 -0.02(-0.22%)
Mar 02, 2005 9.879 10.04 9.823 9.928 210,010 -0.06(-0.55%)
Mar 01, 2005 10.04 10.10 9.912 9.983 326,883 -0.08(-0.82%)
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%)
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.