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 )

36.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Dec 31, 2004 9.818 9.856 9.724 9.746 272,323 -0.09(-0.95%)
Dec 30, 2004 9.735 9.856 9.735 9.840 274,136 +0.08(+0.79%)
Dec 29, 2004 9.652 9.779 9.641 9.762 170,610 +0.06(+0.57%)
Dec 28, 2004 9.531 9.718 9.531 9.707 157,374 +0.19(+2.03%)
Dec 27, 2004 9.762 9.796 9.514 9.514 190,010 -0.19(-1.99%)
Dec 23, 2004 9.790 9.818 9.696 9.707 84,851 -0.06(-0.57%)
Dec 22, 2004 9.691 9.845 9.691 9.762 101,169 +0.01(+0.11%)
Dec 21, 2004 9.564 9.796 9.564 9.751 238,419 +0.19(+1.96%)
Dec 20, 2004 9.757 9.757 9.558 9.564 247,121 -0.23(-2.31%)
Dec 17, 2004 9.652 9.790 9.591 9.790 281,933 +0.14(+1.43%)
Dec 16, 2004 9.751 9.762 9.564 9.652 267,247 -0.14(-1.46%)
Dec 15, 2004 9.652 9.796 9.597 9.796 251,654 +0.14(+1.49%)
Dec 14, 2004 9.553 9.652 9.487 9.652 222,101 +0.10(+1.04%)
Dec 13, 2004 9.349 9.553 9.266 9.553 349,741 +0.20(+2.18%)
Dec 10, 2004 9.398 9.409 9.288 9.349 298,975 -0.06(-0.59%)
Dec 09, 2004 9.580 9.614 9.360 9.404 415,193 -0.20(-2.12%)
Dec 08, 2004 9.531 9.619 9.525 9.608 258,000 +0.10(+1.10%)
Dec 07, 2004 9.696 9.729 9.498 9.503 270,148 -0.18(-1.88%)
Dec 06, 2004 9.762 9.768 9.616 9.685 283,383 -0.10(-1.07%)
Dec 03, 2004 9.757 9.856 9.740 9.790 352,824 +0.03(+0.28%)
Dec 02, 2004 9.790 9.845 9.735 9.762 249,841 -0.11(-1.12%)
Dec 01, 2004 9.829 9.950 9.796 9.873 310,035 +0.06(+0.56%)
Nov 30, 2004 10.01 10.01 9.818 9.818 373,855 -0.17(-1.66%)
Nov 29, 2004 10.01 10.07 9.900 9.983 301,514 -0.04(-0.39%)
Nov 26, 2004 10.04 10.09 10.02 10.02 61,825 +0.03(+0.28%)
Nov 24, 2004 9.955 10.09 9.955 9.994 236,968 +0.01(+0.11%)
Nov 23, 2004 9.895 9.983 9.851 9.983 222,826 +0.02(+0.22%)
Nov 22, 2004 9.845 9.978 9.845 9.961 226,815 +0.09(+0.89%)
Nov 19, 2004 9.873 9.922 9.845 9.873 162,995 -0.06(-0.56%)
Nov 18, 2004 9.818 9.939 9.812 9.928 358,807 +0.08(+0.84%)
Nov 17, 2004 9.917 10.07 9.796 9.845 307,678 -0.03(-0.28%)
Nov 16, 2004 9.978 10.02 9.829 9.873 302,602 -0.01(-0.06%)
Nov 15, 2004 9.955 10.04 9.790 9.878 339,770 -0.20(-2.02%)
Nov 12, 2004 9.917 10.08 9.884 10.08 192,185 +0.14(+1.44%)
Nov 11, 2004 9.928 10.01 9.922 9.939 295,531 -0.01(-0.11%)
Nov 10, 2004 9.922 10.13 9.840 9.950 255,824 +0.08(+0.78%)
Nov 09, 2004 9.834 9.944 9.834 9.873 419,726 -0.05(-0.50%)
Nov 08, 2004 9.917 9.983 9.873 9.922 237,693 +0.07(+0.73%)
Nov 05, 2004 9.944 9.966 9.851 9.851 373,311 -0.09(-0.94%)
Nov 04, 2004 9.856 10.04 9.823 9.944 415,375 +0.03(+0.33%)
Nov 03, 2004 9.724 9.966 9.724 9.911 324,902 +0.19(+1.93%)
Nov 02, 2004 9.851 9.917 9.685 9.724 370,592 -0.20(-2.00%)
Nov 01, 2004 9.757 9.922 9.724 9.922 314,387 +0.12(+1.18%)
Oct 29, 2004 9.724 9.851 9.713 9.807 361,164 +0.02(+0.17%)
Oct 28, 2004 9.757 9.851 9.658 9.790 199,075 -0.02(-0.22%)
Oct 27, 2004 9.685 9.812 9.685 9.812 327,441 +0.07(+0.74%)
Oct 26, 2004 9.597 9.801 9.547 9.740 322,727 +0.12(+1.20%)
Oct 25, 2004 9.542 9.713 9.470 9.625 489,348 -0.03(-0.29%)
Oct 22, 2004 9.569 9.669 9.531 9.652 499,864 +0.03(+0.29%)
Oct 21, 2004 9.955 9.955 9.569 9.625 623,334 -0.34(-3.43%)
Oct 20, 2004 9.928 10.04 9.878 9.966 295,349 +0.02(+0.22%)
Oct 19, 2004 10.09 10.14 9.928 9.944 124,376 -0.04(-0.39%)
Oct 18, 2004 10.13 10.13 9.983 9.983 162,088 -0.14(-1.36%)
Oct 15, 2004 9.917 10.19 9.917 10.12 198,168 +0.21(+2.11%)
Oct 14, 2004 9.911 9.983 9.878 9.911 170,066 +0.03(+0.28%)
Oct 13, 2004 10.14 10.15 9.878 9.884 286,284 -0.25(-2.50%)
Oct 12, 2004 9.989 10.14 9.955 10.14 122,926 +0.10(+0.99%)
Oct 11, 2004 9.944 10.04 9.873 10.04 96,818 +0.07(+0.66%)
Oct 08, 2004 9.928 10.03 9.928 9.972 269,241 -0.06(-0.55%)
Oct 07, 2004 10.18 10.18 10.03 10.03 227,359 -0.20(-1.99%)
Oct 06, 2004 10.04 10.23 9.983 10.23 214,305 +0.12(+1.14%)
Oct 05, 2004 10.09 10.20 10.08 10.12 229,897 -0.03(-0.33%)
Oct 04, 2004 10.26 10.31 10.11 10.15 286,103 -0.04(-0.43%)
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.