Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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, 2006 10.92 10.92 10.78 10.82 714,287 -0.10(-0.91%)
Feb 27, 2006 10.90 10.94 10.85 10.92 439,046 +0.08(+0.71%)
Feb 24, 2006 10.68 10.87 10.65 10.84 704,684 +0.17(+1.55%)
Feb 23, 2006 10.92 10.92 10.65 10.67 323,803 -0.24(-2.17%)
Feb 22, 2006 10.79 10.91 10.74 10.91 1,133,402 +0.10(+0.97%)
Feb 21, 2006 10.83 10.91 10.73 10.81 778,976 +0.01(+0.10%)
Feb 17, 2006 10.66 10.81 10.24 10.79 514,787 +0.14(+1.35%)
Feb 16, 2006 10.67 10.67 10.56 10.65 454,266 +0.06(+0.52%)
Feb 15, 2006 10.56 10.64 10.44 10.60 461,877 +0.03(+0.26%)
Feb 14, 2006 10.59 10.60 10.40 10.57 685,658 +0.03(+0.26%)
Feb 13, 2006 10.39 10.59 10.38 10.54 683,302 +0.10(+0.95%)
Feb 10, 2006 10.71 10.71 10.15 10.44 953,108 -0.15(-1.46%)
Feb 09, 2006 10.62 10.77 10.45 10.60 337,212 +0.00(+0.00%)
Feb 08, 2006 10.61 10.63 10.53 10.60 271,799 +0.04(+0.37%)
Feb 07, 2006 10.63 10.67 10.51 10.56 677,685 -0.05(-0.47%)
Feb 06, 2006 10.50 10.63 10.46 10.61 425,093 +0.11(+1.05%)
Feb 03, 2006 10.50 10.57 10.41 10.50 430,167 -0.03(-0.26%)
Feb 02, 2006 10.60 10.69 10.45 10.52 525,478 -0.13(-1.19%)
Feb 01, 2006 10.57 10.73 10.50 10.65 615,534 +0.10(+0.99%)
Jan 31, 2006 10.55 10.59 10.46 10.55 436,328 +0.00(+0.00%)
Jan 30, 2006 10.60 10.60 10.50 10.55 310,756 -0.02(-0.21%)
Jan 27, 2006 10.47 10.62 10.40 10.57 369,465 +0.10(+1.00%)
Jan 26, 2006 10.42 10.49 10.35 10.46 370,915 +0.10(+0.96%)
Jan 25, 2006 10.43 10.51 10.29 10.36 375,626 -0.07(-0.63%)
Jan 24, 2006 10.35 10.52 10.35 10.43 416,939 +0.08(+0.80%)
Jan 23, 2006 10.27 10.41 10.20 10.35 471,480 +0.08(+0.75%)
Jan 20, 2006 10.28 10.33 10.21 10.27 320,904 +0.03(+0.27%)
Jan 19, 2006 10.35 10.36 10.23 10.24 487,607 -0.04(-0.43%)
Jan 18, 2006 10.24 10.33 10.19 10.29 446,112 +0.01(+0.11%)
Jan 17, 2006 10.14 10.28 10.10 10.28 374,539 +0.07(+0.65%)
Jan 13, 2006 10.19 10.25 10.18 10.21 373,270 +0.06(+0.54%)
Jan 12, 2006 10.13 10.21 10.13 10.15 244,437 +0.03(+0.27%)
Jan 11, 2006 10.15 10.20 10.02 10.13 600,132 -0.03(-0.27%)
Jan 10, 2006 10.04 10.20 10.02 10.15 339,205 +0.05(+0.49%)
Jan 09, 2006 10.06 10.16 10.04 10.10 534,538 +0.03(+0.27%)
Jan 06, 2006 10.22 10.22 9.939 10.08 360,586 +0.14(+1.44%)
Jan 05, 2006 9.928 10.00 9.923 9.934 489,057 +0.00(+0.00%)
Jan 04, 2006 9.873 9.967 9.785 9.934 635,103 +0.07(+0.67%)
Jan 03, 2006 9.790 9.928 9.719 9.868 579,656 +0.09(+0.96%)
Dec 30, 2005 9.834 9.840 9.713 9.774 524,028 -0.11(-1.12%)
Dec 29, 2005 9.834 9.906 9.763 9.884 253,497 +0.04(+0.45%)
Dec 28, 2005 9.857 9.901 9.774 9.840 181,380 +0.04(+0.39%)
Dec 27, 2005 9.939 9.972 9.801 9.801 300,790 -0.14(-1.39%)
Dec 23, 2005 9.934 10.00 9.906 9.939 137,167 +0.06(+0.61%)
Dec 22, 2005 9.868 9.917 9.807 9.879 211,459 +0.04(+0.39%)
Dec 21, 2005 9.868 9.972 9.783 9.840 246,612 +0.02(+0.17%)
Dec 20, 2005 9.785 9.995 9.763 9.823 644,163 +0.04(+0.39%)
Dec 19, 2005 10.05 10.06 9.768 9.785 269,081 -0.24(-2.42%)
Dec 16, 2005 10.07 10.19 10.00 10.03 860,153 -0.06(-0.55%)
Dec 15, 2005 10.10 10.19 10.02 10.08 483,439 -0.06(-0.60%)
Dec 14, 2005 10.06 10.20 10.06 10.14 404,255 +0.10(+1.04%)
Dec 13, 2005 10.04 10.09 9.934 10.04 211,640 +0.03(+0.33%)
Dec 12, 2005 10.14 10.40 10.01 10.01 388,853 -0.07(-0.71%)
Dec 09, 2005 9.873 10.08 9.868 10.08 656,847 +0.18(+1.84%)
Dec 08, 2005 9.812 9.978 9.779 9.895 604,662 +0.11(+1.13%)
Dec 07, 2005 9.934 9.945 9.774 9.785 352,432 -0.13(-1.28%)
Dec 06, 2005 9.785 9.928 9.719 9.912 524,934 +0.18(+1.87%)
Dec 05, 2005 9.818 9.818 9.641 9.730 391,753 -0.09(-0.96%)
Dec 02, 2005 9.884 9.884 9.724 9.823 374,901 -0.09(-0.95%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.