Sign In
|
Register
|
About Walnut Creek Guide
|
Contact Us
Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast
|
Traffic
Walnut Creek Guide News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Walnut Creek Guide Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
German
Greek
Hawaiian
Italian
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Museums
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Senior Citizen Services
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parking & Storage
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Massage
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Cemeteries & Funeral Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Mental Health
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Glass
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Tree Services
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Health Care & Pharmaceutical
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Cable & Pay TV Services
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
Italian
Mexican
Pizza
Seafood
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Rental Service Stores
Repair Shops
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boating
Camping & Parks
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Professional Sports Teams
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Ceremony & Reception Venues
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Walnut Creek Guide
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Wisa Technologies Inc
(NQ:
WISA
)
1.840
-0.080 (-4.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2020
113220
114000
99780
102750
0
+2250.00(+2.24%)
Mar 30, 2020
93000
108000
90060
100500
0
+10500.00(+11.67%)
Mar 27, 2020
99000
105000
88170
90000
0
+450.00(+0.50%)
Mar 26, 2020
91170
91170
86430
89550
0
+2700.00(+3.11%)
Mar 25, 2020
90000
90000
80910
86850
0
+450.00(+0.52%)
Mar 24, 2020
93000
93000
85200
86400
0
+4680.00(+5.73%)
Mar 23, 2020
94500
100110
75000
81720
0
-8280.00(-9.20%)
Mar 20, 2020
75000
93000
75000
90000
0
+10530.00(+13.25%)
Mar 19, 2020
82680
87000
76500
79470
0
+4470.00(+5.96%)
Mar 18, 2020
81900
81900
75000
75000
0
-3000.00(-3.85%)
Mar 17, 2020
78000
83400
78000
78000
0
-1530.00(-1.92%)
Mar 16, 2020
80970
83970
75000
79530
0
-1470.00(-1.81%)
Mar 13, 2020
104970
104970
81000
81000
0
+3000.00(+3.85%)
Mar 12, 2020
81000
87600
75000
78000
0
-3720.00(-4.55%)
Mar 11, 2020
75000
90000
75000
81720
0
-5280.00(-6.07%)
Mar 10, 2020
90000
99000
84000
87000
0
+330.00(+0.38%)
Mar 09, 2020
100500
101010
84000
86670
0
-21330.00(-19.75%)
Mar 06, 2020
111000
111000
105000
108000
0
-1500.00(-1.37%)
Mar 05, 2020
108000
111870
105300
109500
0
-4500.00(-3.95%)
Mar 04, 2020
111000
123000
105000
114000
0
+3870.00(+3.51%)
Mar 03, 2020
97500
123000
94590
110130
1
+17130.00(+18.42%)
Mar 02, 2020
90660
104400
88500
93000
0
+3000.00(+3.33%)
Feb 28, 2020
107670
107940
88500
90000
0
-3600.00(-3.85%)
Feb 27, 2020
100530
103950
92970
93600
0
-8280.00(-8.13%)
Feb 26, 2020
120000
120000
96060
101880
0
-13770.00(-11.91%)
Feb 25, 2020
128340
128340
108000
115650
0
-7320.00(-5.95%)
Feb 24, 2020
120300
125400
120300
122970
0
-30.00(-0.02%)
Feb 21, 2020
127500
128310
114000
123000
0
-2520.00(-2.01%)
Feb 20, 2020
123930
131970
111000
125520
0
+7320.00(+6.19%)
Feb 19, 2020
120300
123000
111900
118200
0
-2100.00(-1.75%)
Feb 18, 2020
129180
129180
120300
120300
0
-2730.00(-2.22%)
Feb 14, 2020
128100
129570
120300
123030
0
+1950.00(+1.61%)
Feb 13, 2020
122040
123000
119250
121080
0
+150.00(+0.12%)
Feb 12, 2020
118560
123870
114030
120930
0
+2160.00(+1.82%)
Feb 11, 2020
129150
132000
99000
118770
0
-1230.00(-1.02%)
Feb 10, 2020
111000
126000
111000
120000
0
+1890.00(+1.60%)
Feb 07, 2020
117000
129000
107100
118110
0
-390.00(-0.33%)
Feb 06, 2020
114150
123300
113100
118500
0
+5940.00(+5.28%)
Feb 05, 2020
113640
117000
108330
112560
0
+3210.00(+2.94%)
Feb 04, 2020
114000
116970
102000
109350
0
-4080.00(-3.60%)
Feb 03, 2020
119970
141000
113430
113430
0
-5580.00(-4.69%)
Jan 31, 2020
126000
129000
108900
119010
0
-5490.00(-4.41%)
Jan 30, 2020
119700
124500
108000
124500
0
+7170.00(+6.11%)
Jan 29, 2020
117000
120000
99000
117330
0
+330.00(+0.28%)
Jan 28, 2020
117000
126000
114000
117000
0
+1650.00(+1.43%)
Jan 27, 2020
123000
126000
108000
115350
0
-4950.00(-4.11%)
Jan 24, 2020
135000
135000
120300
120300
0
-14700.00(-10.89%)
Jan 23, 2020
139800
146280
132000
135000
0
-5880.00(-4.17%)
Jan 22, 2020
147000
147000
137700
140880
0
-4620.00(-3.18%)
Jan 21, 2020
153000
153000
135000
145500
0
-3000.00(-2.02%)
Jan 17, 2020
162000
162000
144000
148500
0
-13500.00(-8.33%)
Jan 16, 2020
160380
168000
159150
162000
0
+3000.00(+1.89%)
Jan 15, 2020
165000
171000
156000
159000
0
-9000.00(-5.36%)
Jan 14, 2020
180000
180000
165000
168000
0
-8700.00(-4.92%)
Jan 13, 2020
192000
193260
165180
176700
0
-15300.00(-7.97%)
Jan 10, 2020
181650
216000
181650
192000
1
+5130.00(+2.75%)
Jan 09, 2020
192000
192000
177600
186870
2
-1080.00(-0.57%)
Jan 08, 2020
184080
187950
180150
187950
0
+7800.00(+4.33%)
Jan 07, 2020
185640
195000
180000
180150
0
-5850.00(-3.15%)
Jan 06, 2020
180000
198000
180000
186000
0
+5400.00(+2.99%)
Jan 03, 2020
198000
198000
180600
180600
0
-8400.00(-4.44%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.