Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Avista Corp (NY: AVA )

34.93 -0.10 (-0.29%)
Official Closing Price Updated: 6:30 PM EDT, Jun 11, 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 (%)
Oct 31, 2002 5.653 5.791 5.510 5.681 251,654 +0.03(+0.49%)
Oct 30, 2002 5.852 5.852 5.532 5.653 267,609 -0.30(-5.09%)
Oct 29, 2002 5.896 5.957 5.747 5.957 208,140 +0.07(+1.12%)
Oct 28, 2002 5.902 6.062 5.791 5.891 230,985 -0.01(-0.19%)
Oct 25, 2002 5.841 5.940 5.736 5.902 178,406 +0.01(+0.09%)
Oct 24, 2002 5.791 5.973 5.780 5.896 175,324 +0.05(+0.85%)
Oct 23, 2002 5.538 5.846 5.538 5.846 152,298 +0.25(+4.54%)
Oct 22, 2002 5.504 5.664 5.460 5.593 188,741 +0.14(+2.63%)
Oct 21, 2002 5.267 5.449 5.234 5.449 185,840 +0.15(+2.81%)
Oct 18, 2002 5.378 5.383 5.240 5.300 262,533 -0.08(-1.44%)
Oct 17, 2002 5.394 5.460 5.350 5.378 199,075 +0.04(+0.72%)
Oct 16, 2002 5.620 5.620 5.300 5.339 108,421 -0.28(-5.00%)
Oct 15, 2002 5.460 5.780 5.460 5.620 347,747 +0.12(+2.21%)
Oct 14, 2002 5.405 5.543 5.317 5.499 164,083 +0.07(+1.22%)
Oct 11, 2002 5.460 5.549 5.322 5.433 779,621 +0.03(+0.51%)
Oct 10, 2002 5.074 5.405 5.047 5.405 384,552 +0.33(+6.52%)
Oct 09, 2002 5.571 5.571 5.041 5.074 445,653 -0.60(-10.51%)
Oct 08, 2002 5.940 5.940 5.433 5.670 367,147 -0.13(-2.28%)
Oct 07, 2002 5.957 6.028 5.747 5.802 133,079 -0.15(-2.59%)
Oct 04, 2002 6.051 6.155 5.874 5.957 167,528 -0.09(-1.46%)
Oct 03, 2002 6.260 6.426 6.045 6.045 1,486,720 -0.16(-2.58%)
Oct 02, 2002 6.249 6.398 6.177 6.205 257,275 -0.10(-1.57%)
Oct 01, 2002 6.177 6.470 6.012 6.304 258,181 +0.13(+2.05%)
Sep 30, 2002 5.891 6.354 5.808 6.177 379,839 +0.28(+4.67%)
Sep 27, 2002 6.045 6.084 5.791 5.902 246,940 -0.14(-2.37%)
Sep 26, 2002 5.857 6.117 5.791 6.045 204,877 +0.24(+4.18%)
Sep 25, 2002 5.791 5.885 5.587 5.802 436,588 -0.23(-3.84%)
Sep 24, 2002 5.984 6.194 5.846 6.034 272,142 +0.02(+0.37%)
Sep 23, 2002 6.315 6.315 5.946 6.012 232,254 -0.30(-4.80%)
Sep 20, 2002 6.293 6.475 6.227 6.315 268,153 +0.08(+1.24%)
Sep 19, 2002 6.525 6.630 6.238 6.238 194,180 -0.30(-4.64%)
Sep 18, 2002 6.177 6.619 6.106 6.541 162,088 +0.42(+6.85%)
Sep 17, 2002 6.597 6.624 6.122 6.122 216,843 -0.47(-7.11%)
Sep 16, 2002 6.624 6.707 6.481 6.591 273,048 -0.03(-0.42%)
Sep 13, 2002 6.343 6.756 6.343 6.619 189,103 +0.28(+4.35%)
Sep 12, 2002 6.635 6.635 6.343 6.343 156,649 -0.30(-4.56%)
Sep 11, 2002 6.679 6.784 6.608 6.646 63,094 -0.09(-1.31%)
Sep 10, 2002 6.839 6.850 6.563 6.734 147,221 -0.05(-0.73%)
Sep 09, 2002 6.580 6.883 6.453 6.784 190,554 +0.15(+2.24%)
Sep 06, 2002 6.729 6.845 6.635 6.635 164,989 -0.07(-0.99%)
Sep 05, 2002 6.994 6.994 6.624 6.701 177,318 -0.31(-4.41%)
Sep 04, 2002 6.646 7.010 6.508 7.010 176,774 +0.39(+5.92%)
Sep 03, 2002 7.005 7.005 6.619 6.619 195,086 -0.40(-5.66%)
Aug 30, 2002 7.049 7.154 6.938 7.016 256,731 -0.04(-0.62%)
Aug 29, 2002 6.950 7.109 6.839 7.060 153,023 +0.11(+1.59%)
Aug 28, 2002 7.038 7.154 6.950 6.950 1,794,943 -0.14(-2.02%)
Aug 27, 2002 7.225 7.303 7.043 7.093 258,544 -0.12(-1.68%)
Aug 26, 2002 6.663 7.242 6.663 7.214 399,420 +0.59(+8.91%)
Aug 23, 2002 6.812 6.961 6.619 6.624 158,100 -0.22(-3.15%)
Aug 22, 2002 6.756 7.065 6.574 6.839 432,962 +0.08(+1.22%)
Aug 21, 2002 6.536 6.756 6.387 6.756 300,063 +0.24(+3.64%)
Aug 20, 2002 6.415 6.613 6.354 6.519 468,498 +0.18(+2.78%)
Aug 16, 2002 6.492 6.508 6.321 6.343 244,583 -0.15(-2.29%)
Aug 15, 2002 6.508 6.646 6.398 6.492 342,489 -0.02(-0.25%)
Aug 14, 2002 6.729 6.779 6.426 6.508 936,634 -0.91(-12.27%)
Aug 13, 2002 7.507 7.611 7.418 7.418 180,944 -0.09(-1.18%)
Aug 12, 2002 7.402 7.611 7.231 7.507 155,743 +0.06(+0.81%)
Aug 07, 2002 7.280 7.523 7.176 7.446 282,839 +0.28(+3.85%)
Aug 06, 2002 6.828 7.170 6.718 7.170 279,394 +0.58(+8.79%)
Aug 05, 2002 6.619 6.729 6.481 6.591 196,355 -0.03(-0.50%)
Aug 02, 2002 6.889 6.889 6.519 6.624 211,948 -0.29(-4.23%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.