Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Navios Maritime Acquisition Corp (NY: NNA )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 28, 2009 3.384 3.399 3.384 3.384 1,091,157 -0.01(-0.32%)
May 27, 2009 3.395 3.395 3.395 3.395 2,449 +0.00(+0.00%)
May 21, 2009 3.395 3.395 3.395 3.395 0 -0.00(-0.11%)
May 20, 2009 3.399 3.399 3.399 3.399 2,721 -0.00(-0.11%)
May 18, 2009 3.421 3.421 3.402 3.402 2,177 +0.04(+1.20%)
May 15, 2009 3.354 3.362 3.354 3.362 2,449 -0.01(-0.22%)
May 12, 2009 3.369 3.369 3.369 3.369 0 +0.00(+0.11%)
May 11, 2009 3.376 3.376 3.347 3.365 1,232,961 +0.00(+0.00%)
May 08, 2009 3.376 3.428 3.365 3.365 44,909 -0.01(-0.43%)
May 01, 2009 3.380 3.380 3.380 3.380 272 +0.01(+0.33%)
Apr 29, 2009 3.369 3.369 3.369 3.369 0 +0.02(+0.55%)
Apr 28, 2009 3.358 3.358 3.343 3.351 33,477 -0.03(-0.87%)
Apr 27, 2009 3.343 3.380 3.343 3.380 18,235 +0.01(+0.22%)
Apr 24, 2009 3.424 3.424 3.340 3.373 47,290 +0.03(+0.88%)
Apr 23, 2009 3.343 3.343 3.343 3.343 572,115 +0.00(+0.11%)
Apr 22, 2009 3.343 3.343 3.336 3.340 195,150 +0.00(+0.00%)
Apr 21, 2009 3.336 3.343 3.336 3.340 75,665 +0.00(+0.11%)
Apr 20, 2009 3.351 3.351 3.332 3.336 29,190 -0.01(-0.33%)
Apr 17, 2009 3.332 3.347 3.332 3.347 1,225,884 +0.01(+0.33%)
Apr 16, 2009 3.332 3.336 3.332 3.336 24,768 +0.00(+0.11%)
Apr 15, 2009 3.325 3.332 3.325 3.332 18,235 -0.00(-0.11%)
Apr 14, 2009 3.336 3.336 3.329 3.336 15,241 +0.00(+0.00%)
Apr 13, 2009 3.336 3.336 3.335 3.336 129,284 +0.00(+0.11%)
Apr 09, 2009 3.332 3.336 3.332 3.332 9,798 -0.00(-0.11%)
Apr 08, 2009 3.336 3.336 3.336 3.336 17,147 +0.00(+0.00%)
Apr 07, 2009 3.336 3.343 3.325 3.336 382,136 +0.00(+0.11%)
Apr 06, 2009 3.332 3.332 3.332 3.332 544 +0.01(+0.22%)
Apr 03, 2009 3.325 3.332 3.325 3.325 337,796 +0.00(+0.00%)
Apr 02, 2009 3.318 3.325 3.318 3.325 433,082 +0.01(+0.22%)
Apr 01, 2009 3.318 3.321 3.314 3.318 1,190,052 +0.00(+0.11%)
Mar 30, 2009 3.321 3.314 3.314 3.314 4,627 +0.00(+0.00%)
Mar 26, 2009 3.310 3.321 3.303 3.314 304,293 +0.01(+0.33%)
Mar 25, 2009 3.318 3.318 3.303 3.303 66,683 -0.01(-0.33%)
Mar 24, 2009 3.307 3.314 3.296 3.314 88,457 +0.00(+0.00%)
Mar 23, 2009 3.314 3.336 3.314 3.314 189,435 -0.02(-0.55%)
Mar 20, 2009 3.325 3.332 3.325 3.332 549,797 +0.01(+0.44%)
Mar 19, 2009 3.329 3.329 3.318 3.318 816 -0.01(-0.33%)
Mar 18, 2009 3.329 3.329 3.329 3.329 4,082 +0.01(+0.33%)
Mar 17, 2009 3.329 3.329 3.318 3.318 483,658 -0.01(-0.33%)
Mar 16, 2009 3.329 3.329 3.318 3.329 52,802 +0.00(+0.00%)
Mar 13, 2009 3.329 3.329 3.329 3.329 0 +0.00(+0.00%)
Mar 12, 2009 3.329 3.329 3.329 3.329 28,034 +0.00(+0.00%)
Mar 11, 2009 3.325 3.329 3.314 3.329 10,887 +0.00(+0.00%)
Mar 10, 2009 3.307 3.329 3.307 3.329 70,765 +0.01(+0.33%)
Mar 09, 2009 3.318 3.318 3.318 3.318 43,308 -0.01(-0.33%)
Mar 06, 2009 3.307 3.329 3.307 3.329 0 +0.02(+0.55%)
Mar 05, 2009 3.314 3.314 3.307 3.310 8,437 +0.00(+0.11%)
Mar 04, 2009 3.299 3.318 3.299 3.307 481,753 -0.02(-0.55%)
Mar 02, 2009 3.321 3.325 3.321 3.325 277,620 +0.00(+0.11%)
Feb 27, 2009 3.340 3.343 3.321 3.321 0 -0.00(-0.11%)
Feb 26, 2009 3.307 3.332 3.296 3.325 115,403 +0.02(+0.56%)
Feb 25, 2009 3.307 3.307 3.307 3.307 0 +0.00(+0.00%)
Feb 24, 2009 3.303 3.307 3.303 3.307 35,382 +0.00(+0.00%)
Feb 23, 2009 3.307 3.307 3.299 3.307 14,697 +0.01(+0.33%)
Feb 20, 2009 3.296 3.296 3.296 3.296 16,330 -0.01(-0.33%)
Feb 19, 2009 3.307 3.307 3.307 3.307 29,122 +0.00(+0.11%)
Feb 18, 2009 3.299 3.307 3.299 3.303 24,768 -0.00(-0.11%)
Feb 17, 2009 3.292 3.307 3.277 3.307 96,078 +0.00(+0.11%)
Feb 13, 2009 3.303 3.307 3.303 3.303 95,806 +0.00(+0.11%)
Feb 12, 2009 3.296 3.299 3.292 3.299 34,835 +0.00(+0.11%)
Feb 11, 2009 3.299 3.299 3.296 3.296 73,487 +0.00(+0.11%)
Feb 10, 2009 3.299 3.299 3.285 3.292 3,266 -0.01(-0.22%)
Feb 09, 2009 3.299 3.299 3.299 3.299 4,842 +0.00(+0.00%)
Feb 06, 2009 3.299 3.299 3.277 3.299 48,719 +0.02(+0.56%)
Feb 05, 2009 3.299 3.299 3.281 3.281 816 -0.02(-0.56%)
Feb 04, 2009 3.299 3.299 3.299 3.299 6,260 +0.00(+0.11%)
Feb 03, 2009 3.299 3.299 3.296 3.296 11,431 -0.00(-0.06%)
Feb 02, 2009 3.299 3.299 3.297 3.297 11,839 -0.00(-0.06%)
Jan 30, 2009 3.285 3.299 3.285 3.299 0 +0.00(+0.00%)
Jan 23, 2009 3.299 3.299 3.299 3.299 0 +0.00(+0.00%)
Jan 22, 2009 3.299 3.299 3.299 3.299 8,165 +0.01(+0.45%)
Jan 21, 2009 3.299 3.299 3.285 3.285 6,532 +0.03(+0.90%)
Jan 20, 2009 3.270 3.303 3.171 3.255 335,321 +0.04(+1.26%)
Jan 16, 2009 3.215 3.215 3.215 3.215 120,302 +0.02(+0.57%)
Jan 15, 2009 3.196 3.200 3.193 3.196 697,045 -0.00(-0.11%)
Jan 14, 2009 3.196 3.248 3.185 3.200 2,613,442 +0.01(+0.46%)
Jan 13, 2009 3.196 3.196 3.185 3.185 1,129,534 -0.04(-1.14%)
Jan 12, 2009 3.200 3.222 3.189 3.222 2,449 +0.04(+1.39%)
Jan 09, 2009 3.185 3.196 3.163 3.178 5,443 -0.02(-0.57%)
Jan 08, 2009 3.193 3.196 3.178 3.196 45,181 +0.00(+0.11%)
Jan 07, 2009 3.167 3.193 3.167 3.193 17,283 +0.01(+0.35%)
Jan 06, 2009 3.182 3.204 3.182 3.182 537,726 +0.00(+0.00%)
Jan 05, 2009 3.123 3.189 3.123 3.182 406,360 +0.03(+1.05%)
Jan 02, 2009 3.134 3.196 3.123 3.149 0 +0.03(+0.82%)
Jan 01, 2009 3.263 3.263 3.097 3.123 0 +0.00(+0.00%)
Dec 31, 2008 3.263 3.263 3.097 3.123 170,382 +0.01(+0.24%)
Dec 30, 2008 3.086 3.123 3.086 3.116 352,741 +0.04(+1.19%)
Dec 29, 2008 3.049 3.086 3.049 3.079 777,609 +0.03(+0.96%)
Dec 26, 2008 3.049 3.049 3.035 3.049 54,979 +0.01(+0.48%)
Dec 24, 2008 3.068 3.068 3.035 3.035 136,360 -0.01(-0.24%)
Dec 23, 2008 3.027 3.042 3.027 3.042 308,648 +0.01(+0.49%)
Dec 22, 2008 3.024 3.031 3.005 3.027 1,835,016 +0.01(+0.49%)
Dec 19, 2008 3.031 3.079 3.013 3.013 1,890,540 -0.01(-0.49%)
Dec 18, 2008 3.031 3.049 3.027 3.027 734,605 -0.00(-0.12%)
Dec 17, 2008 3.031 3.046 3.016 3.031 14,425 -0.02(-0.60%)
Dec 16, 2008 3.027 3.049 3.027 3.049 90,362 +0.02(+0.61%)
Dec 15, 2008 3.038 3.049 3.027 3.031 1,304,271 -0.01(-0.48%)
Dec 12, 2008 3.046 3.046 3.046 3.046 29,939 +0.00(+0.00%)
Dec 11, 2008 3.061 3.061 3.046 3.046 180,725 -0.00(-0.12%)
Dec 10, 2008 3.068 3.068 3.049 3.049 908,934 -0.00(-0.12%)
Dec 09, 2008 3.068 3.068 3.053 3.053 136,632 -0.01(-0.24%)
Dec 08, 2008 3.061 3.061 3.061 3.061 0 +0.00(+0.00%)
Dec 05, 2008 3.061 3.061 3.061 3.061 40,826 -0.01(-0.24%)
Dec 04, 2008 3.049 3.068 3.049 3.068 141,804 +0.02(+0.60%)
Dec 03, 2008 3.049 3.049 3.049 3.049 61,239 +0.00(+0.00%)
Dec 02, 2008 3.049 3.049 3.049 3.049 1,360 +0.00(+0.00%)
Dec 01, 2008 3.057 3.057 3.049 3.049 87,368 -0.01(-0.36%)
Nov 28, 2008 3.061 3.061 3.061 3.061 11,431 +0.00(+0.00%)
Nov 26, 2008 3.068 3.068 3.049 3.061 37,288 -0.01(-0.24%)
Nov 25, 2008 3.068 3.068 3.068 3.068 10,887 +0.01(+0.36%)
Nov 24, 2008 3.061 3.061 3.053 3.057 89,274 -0.01(-0.36%)
Nov 21, 2008 3.068 3.068 3.068 3.068 65,322 +0.00(+0.00%)
Nov 20, 2008 3.068 3.068 3.064 3.068 133,094 +0.01(+0.24%)
Nov 19, 2008 3.068 3.068 3.061 3.061 5,715 -0.01(-0.24%)
Nov 18, 2008 3.068 3.068 3.057 3.068 86,280 +0.00(+0.00%)
Nov 17, 2008 3.068 3.068 3.049 3.068 399,201 +0.02(+0.60%)
Nov 14, 2008 3.049 3.049 3.049 3.049 1,633 +0.00(+0.00%)
Nov 13, 2008 3.068 3.086 3.038 3.049 384,041 -0.00(-0.12%)
Nov 12, 2008 3.061 3.064 3.049 3.053 735,421 -0.00(-0.12%)
Nov 11, 2008 3.053 3.064 3.049 3.057 3,808,299 -0.03(-0.95%)
Nov 10, 2008 3.086 3.086 3.086 3.086 544 +0.02(+0.60%)
Nov 07, 2008 3.068 3.072 3.068 3.068 330,694 +0.01(+0.24%)
Nov 06, 2008 3.027 3.068 3.027 3.061 417,247 +0.01(+0.24%)
Nov 05, 2008 3.049 3.053 3.049 3.053 544 -0.01(-0.48%)
Nov 04, 2008 3.160 3.160 3.049 3.068 394,928 -0.04(-1.42%)
Oct 31, 2008 3.123 3.112 3.112 3.112 4,899 +0.03(+0.83%)
Oct 30, 2008 3.086 3.094 3.083 3.086 100,977 +0.00(+0.00%)
Oct 29, 2008 3.105 3.105 3.068 3.086 26,945 -0.02(-0.59%)
Oct 28, 2008 3.105 3.105 3.101 3.105 2,721 +0.00(+0.00%)
Oct 27, 2008 3.127 3.127 3.105 3.105 2,150 -0.02(-0.59%)
Oct 24, 2008 3.027 3.123 3.027 3.123 7,620 +0.07(+2.29%)
Oct 23, 2008 3.105 3.105 3.042 3.053 60,967 -0.05(-1.66%)
Oct 22, 2008 3.178 3.178 3.068 3.105 212,842 -0.09(-2.87%)
Oct 21, 2008 3.079 3.207 3.079 3.196 11,975 +0.12(+3.82%)
Oct 20, 2008 3.068 3.079 3.035 3.079 4,627 +0.07(+2.32%)
Oct 17, 2008 3.009 3.009 3.009 3.009 272 -0.01(-0.24%)
Oct 16, 2008 3.031 3.031 3.016 3.016 1,088 +0.05(+1.61%)
Oct 15, 2008 3.049 3.049 2.847 2.969 13,064 -0.08(-2.65%)
Oct 14, 2008 3.152 3.189 2.847 3.049 55,796 -0.10(-3.26%)
Oct 13, 2008 2.976 3.281 2.976 3.152 124,657 +0.18(+6.19%)
Oct 10, 2008 2.994 2.994 2.958 2.969 2,565,811 -0.03(-0.86%)
Oct 08, 2008 2.994 2.994 2.994 2.994 0 +0.00(+0.00%)
Oct 07, 2008 3.123 3.123 2.980 2.994 71,854 -0.14(-4.34%)
Oct 06, 2008 3.185 3.185 3.130 3.130 8,437 -0.01(-0.35%)
Oct 03, 2008 3.185 3.185 3.141 3.141 1,103,405 -0.01(-0.23%)
Oct 02, 2008 3.204 3.204 3.149 3.149 6,260 -0.00(-0.12%)
Oct 01, 2008 3.196 3.196 3.152 3.152 304,293 -0.08(-2.39%)
Sep 30, 2008 3.270 3.270 3.230 3.230 544 -0.04(-1.12%)
Sep 29, 2008 3.321 3.321 3.266 3.266 12,520 -0.09(-2.74%)
Sep 26, 2008 3.358 3.358 3.358 3.358 0 -0.01(-0.33%)
Sep 25, 2008 3.369 3.369 3.369 3.369 2,721 +0.07(+2.23%)
Sep 24, 2008 3.296 3.343 3.292 3.296 5,715 -0.05(-1.54%)
Sep 23, 2008 3.347 3.347 3.347 3.347 0 +0.00(+0.00%)
Sep 22, 2008 3.347 3.347 3.347 3.347 7,620 -0.02(-0.55%)
Sep 19, 2008 3.365 3.365 3.365 3.365 0 +0.00(+0.00%)
Sep 18, 2008 3.380 3.380 3.362 3.365 149,697 -0.01(-0.43%)
Sep 17, 2008 3.380 3.380 3.380 3.380 0 +0.00(+0.00%)
Sep 16, 2008 3.380 3.380 3.380 3.380 341,037 +0.00(+0.00%)
Sep 15, 2008 3.380 3.380 3.380 3.380 4,082 -0.02(-0.54%)
Sep 11, 2008 3.399 3.399 3.399 3.399 0 +0.00(+0.00%)
Sep 10, 2008 3.417 3.417 3.380 3.399 985,280 +0.00(+0.00%)
Sep 09, 2008 3.399 3.399 3.399 3.399 0 +0.00(+0.00%)
Sep 08, 2008 3.399 3.399 3.399 3.399 272 +0.00(+0.00%)
Sep 05, 2008 3.399 3.399 3.399 3.399 0 -0.06(-1.60%)
Sep 02, 2008 3.454 3.454 3.454 3.454 0 +0.00(+0.00%)
Aug 29, 2008 3.454 3.454 3.454 3.454 5,171 +0.04(+1.08%)
Aug 27, 2008 3.417 3.417 3.417 3.417 0 +0.00(+0.00%)
Aug 26, 2008 3.417 3.417 3.417 3.417 5,443 +0.03(+0.76%)
Aug 25, 2008 3.399 3.399 3.391 3.391 350,019 -0.01(-0.22%)
Aug 19, 2008 3.399 3.399 3.399 3.399 0 +0.00(+0.00%)
Aug 18, 2008 3.380 3.399 3.380 3.399 43,548 +0.00(+0.00%)
Aug 15, 2008 3.399 3.399 3.399 3.399 0 +0.00(+0.00%)
Aug 14, 2008 3.399 3.399 3.399 3.399 272 +0.00(+0.00%)
Aug 13, 2008 3.399 3.399 3.399 3.399 57,973 -0.02(-0.54%)
Aug 12, 2008 3.417 3.417 3.417 3.417 0 +0.00(+0.00%)
Aug 11, 2008 3.417 3.417 3.417 3.417 0 +0.00(+0.00%)
Aug 08, 2008 3.399 3.417 3.399 3.417 68,860 +0.00(+0.00%)
Aug 07, 2008 3.380 3.417 3.380 3.417 782,508 +0.04(+1.09%)
Aug 06, 2008 3.380 3.399 3.380 3.380 506,521 +0.02(+0.55%)
Aug 05, 2008 3.380 3.380 3.362 3.362 46,270 -0.01(-0.33%)
Aug 04, 2008 3.373 3.373 3.373 3.373 6,804 +0.00(+0.00%)
Aug 01, 2008 3.373 3.373 3.373 3.373 27,217 +0.00(+0.00%)
Jul 31, 2008 3.373 3.380 3.373 3.373 11,431 +0.00(+0.00%)
Jul 30, 2008 3.373 3.373 3.373 3.373 0 +0.00(+0.00%)
Jul 29, 2008 3.373 3.373 3.373 3.373 0 +0.00(+0.00%)
Jul 28, 2008 3.373 3.373 3.373 3.373 0 +0.00(+0.00%)
Jul 25, 2008 3.373 3.373 3.373 3.373 0 +0.00(+0.00%)
Jul 24, 2008 3.362 3.373 3.362 3.373 348,114 -0.01(-0.22%)
Jul 23, 2008 3.369 3.380 3.362 3.380 144,253 +0.02(+0.55%)
Jul 22, 2008 3.362 3.362 3.362 3.362 136,088 +0.01(+0.33%)
Jul 21, 2008 3.351 3.351 3.351 3.351 811,903 +0.00(+0.00%)
Jul 18, 2008 3.351 3.351 3.351 3.351 0 +0.00(+0.00%)
Jul 17, 2008 3.351 3.351 3.351 3.351 0 +0.00(+0.00%)
Jul 16, 2008 3.351 3.351 3.351 3.351 272 +0.00(+0.11%)
Jul 15, 2008 3.343 3.347 3.329 3.347 141,531 +0.01(+0.44%)
Jul 14, 2008 3.329 3.343 3.329 3.332 445,101 +0.00(+0.11%)
Jul 11, 2008 3.329 3.329 3.329 3.329 0 +0.00(+0.00%)
Jul 10, 2008 3.343 3.343 3.329 3.329 544,625 -0.01(-0.22%)
Jul 09, 2008 3.336 3.336 3.336 3.336 272 -0.01(-0.22%)
Jul 08, 2008 3.351 3.351 3.343 3.343 9,798 +0.00(+0.00%)
Jul 07, 2008 3.343 3.343 3.325 3.343 140,171 +0.40(+13.75%)
Jul 04, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
Jul 03, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
Jul 02, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
Jul 01, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
Jun 30, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
Jun 27, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
Jun 26, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
Jun 25, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
Jun 24, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
Jun 23, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
Jun 20, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
Jun 19, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
Jun 18, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
Jun 17, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
Jun 16, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
Jun 13, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
Jun 12, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
Jun 11, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
Jun 10, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
Jun 09, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
Jun 06, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
Jun 05, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
Jun 04, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
Jun 03, 2008 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.