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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Sep 30, 2004 9.978 10.04 9.911 9.983 268,516 +0.01(+0.06%)
Sep 29, 2004 10.07 10.09 9.950 9.978 245,490 -0.10(-0.99%)
Sep 28, 2004 9.983 10.12 9.955 10.08 140,150 +0.12(+1.22%)
Sep 27, 2004 9.955 9.989 9.895 9.955 195,449 -0.03(-0.28%)
Sep 24, 2004 9.955 10.03 9.928 9.983 265,977 +0.01(+0.11%)
Sep 23, 2004 9.989 10.07 9.939 9.972 227,722 -0.07(-0.66%)
Sep 22, 2004 10.09 10.09 9.989 10.04 245,490 -0.14(-1.41%)
Sep 21, 2004 10.13 10.23 10.10 10.18 151,754 +0.06(+0.55%)
Sep 20, 2004 10.09 10.15 10.09 10.13 172,604 -0.02(-0.16%)
Sep 17, 2004 10.24 10.24 10.06 10.14 301,332 -0.09(-0.92%)
Sep 16, 2004 10.09 10.24 10.08 10.24 252,379 +0.15(+1.53%)
Sep 15, 2004 10.04 10.10 10.02 10.08 159,550 +0.00(+0.00%)
Sep 14, 2004 10.04 10.09 10.03 10.08 186,746 +0.06(+0.60%)
Sep 13, 2004 10.09 10.19 9.994 10.02 284,471 -0.12(-1.20%)
Sep 10, 2004 10.07 10.15 10.01 10.14 120,025 -0.01(-0.05%)
Sep 09, 2004 9.955 10.17 9.955 10.15 261,445 +0.19(+1.88%)
Sep 08, 2004 10.01 10.07 9.895 9.961 195,449 -0.10(-1.04%)
Sep 07, 2004 9.900 10.08 9.900 10.07 219,925 +0.14(+1.45%)
Sep 03, 2004 10.05 10.09 9.884 9.922 267,247 -0.13(-1.32%)
Sep 02, 2004 9.818 10.05 9.812 10.05 207,053 +0.23(+2.30%)
Sep 01, 2004 9.807 9.955 9.784 9.829 233,342 -0.03(-0.34%)
Aug 31, 2004 9.707 9.862 9.669 9.862 188,197 +0.18(+1.82%)
Aug 30, 2004 9.625 9.740 9.597 9.685 153,023 -0.02(-0.23%)
Aug 27, 2004 9.707 9.812 9.702 9.707 114,767 -0.04(-0.40%)
Aug 26, 2004 9.762 9.818 9.674 9.746 212,673 -0.01(-0.11%)
Aug 25, 2004 9.641 9.867 9.641 9.757 235,518 +0.06(+0.63%)
Aug 24, 2004 9.707 9.724 9.586 9.696 177,318 +0.01(+0.11%)
Aug 23, 2004 9.746 9.834 9.649 9.685 237,512 -0.15(-1.51%)
Aug 20, 2004 9.591 9.834 9.591 9.834 146,677 +0.22(+2.24%)
Aug 19, 2004 9.652 9.751 9.619 9.619 151,029 -0.14(-1.41%)
Aug 18, 2004 9.542 9.784 9.542 9.757 161,907 +0.17(+1.73%)
Aug 17, 2004 9.790 9.790 9.586 9.591 258,000 -0.20(-2.03%)
Aug 16, 2004 9.509 9.807 9.509 9.790 155,017 +0.25(+2.66%)
Aug 13, 2004 9.614 9.669 9.531 9.536 118,575 -0.04(-0.46%)
Aug 12, 2004 9.652 9.680 9.547 9.580 266,521 -0.19(-1.98%)
Aug 11, 2004 9.652 9.796 9.487 9.773 321,639 +0.07(+0.74%)
Aug 10, 2004 9.404 9.702 9.404 9.702 314,024 +0.35(+3.78%)
Aug 09, 2004 9.487 9.531 9.349 9.349 735,382 -0.17(-1.74%)
Aug 06, 2004 9.492 9.630 9.470 9.514 245,127 -0.03(-0.29%)
Aug 05, 2004 9.707 9.757 9.525 9.542 419,545 -0.19(-1.98%)
Aug 04, 2004 9.614 9.757 9.465 9.735 409,210 +0.07(+0.68%)
Aug 03, 2004 9.652 9.724 9.652 9.669 265,796 +0.02(+0.17%)
Aug 02, 2004 9.569 9.746 9.514 9.652 191,460 +0.03(+0.29%)
Jul 30, 2004 9.658 9.729 9.542 9.625 217,206 -0.13(-1.30%)
Jul 29, 2004 9.652 9.751 9.536 9.751 224,458 +0.09(+0.91%)
Jul 28, 2004 9.707 9.790 9.481 9.663 259,450 -0.10(-1.02%)
Jul 27, 2004 9.619 9.807 9.597 9.762 294,443 +0.14(+1.49%)
Jul 26, 2004 9.685 9.807 9.525 9.619 250,929 -0.12(-1.25%)
Jul 23, 2004 9.851 9.989 9.735 9.740 173,148 -0.11(-1.12%)
Jul 22, 2004 9.950 10.04 9.773 9.851 335,418 -0.08(-0.78%)
Jul 21, 2004 10.06 10.07 9.928 9.928 580,727 -0.17(-1.64%)
Jul 20, 2004 10.04 10.10 9.966 10.09 235,880 +0.08(+0.77%)
Jul 19, 2004 9.933 10.03 9.895 10.02 142,870 +0.13(+1.34%)
Jul 16, 2004 9.834 10.000 9.818 9.884 325,809 +0.06(+0.56%)
Jul 15, 2004 9.818 10.03 9.818 9.829 223,370 -0.04(-0.45%)
Jul 14, 2004 9.801 9.972 9.796 9.873 155,017 +0.02(+0.17%)
Jul 13, 2004 9.834 9.900 9.812 9.856 186,927 +0.00(+0.00%)
Jul 12, 2004 9.878 9.978 9.818 9.856 193,998 -0.02(-0.22%)
Jul 09, 2004 9.906 10.04 9.856 9.878 145,408 -0.04(-0.39%)
Jul 08, 2004 9.983 10.07 9.862 9.917 345,209 -0.12(-1.21%)
Jul 07, 2004 9.944 10.09 9.944 10.04 247,847 +0.03(+0.28%)
Jul 06, 2004 10.03 10.18 9.983 10.01 239,869 -0.10(-1.04%)
Jul 02, 2004 9.994 10.21 9.966 10.12 277,944 +0.04(+0.44%)
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.