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, 2010 2.410 2.421 2.396 2.410 55,529 -0.02(-0.76%)
May 27, 2010 2.480 2.506 2.392 2.429 671,305 -0.06(-2.51%)
May 26, 2010 2.590 2.594 2.462 2.491 812,017 -0.10(-3.69%)
May 25, 2010 3.035 3.071 2.447 2.587 2,694,951 -0.43(-14.36%)
May 24, 2010 3.318 3.428 2.972 3.020 7,672,873 -0.30(-8.97%)
May 21, 2010 3.347 3.373 3.288 3.318 39,198 -0.04(-1.10%)
May 20, 2010 3.402 3.424 3.332 3.354 102,882 -0.03(-0.98%)
May 19, 2010 3.332 3.435 3.332 3.388 110,351 +0.05(+1.54%)
May 18, 2010 3.365 3.380 3.318 3.336 23,135 -0.04(-1.30%)
May 17, 2010 3.321 3.399 3.321 3.380 188,060 +0.04(+1.32%)
May 14, 2010 3.336 3.376 3.303 3.336 64,723 +0.00(+0.00%)
May 13, 2010 3.307 3.358 3.307 3.336 4,134,149 -0.00(-0.11%)
May 12, 2010 3.296 3.354 3.233 3.340 323,637 +0.02(+0.55%)
May 11, 2010 3.325 3.336 3.321 3.321 326,331 -0.19(-5.44%)
May 10, 2010 3.498 3.534 3.490 3.512 50,597 -0.05(-1.44%)
May 07, 2010 3.575 3.601 3.527 3.564 13,608 +0.01(+0.21%)
May 06, 2010 3.592 3.593 3.557 3.557 7,136 -0.04(-1.02%)
May 05, 2010 3.557 3.608 3.538 3.593 15,122 +0.01(+0.41%)
May 04, 2010 3.590 3.630 3.568 3.579 95,999 -0.00(-0.00%)
May 03, 2010 3.634 3.663 3.373 3.579 1,082,561 -0.06(-1.69%)
Apr 30, 2010 3.663 3.663 3.637 3.640 1,375,462 -0.00(-0.13%)
Apr 29, 2010 3.670 3.670 3.637 3.645 29,256 +0.00(+0.10%)
Apr 28, 2010 3.645 3.652 3.638 3.641 993,056 -0.01(-0.25%)
Apr 27, 2010 3.650 3.656 3.641 3.650 748,486 -0.01(-0.15%)
Apr 26, 2010 3.656 3.656 3.647 3.656 1,062,986 +0.00(+0.00%)
Apr 23, 2010 3.648 3.656 3.637 3.656 385,192 +0.00(+0.10%)
Apr 22, 2010 3.652 3.656 3.630 3.652 1,420,472 +0.00(+0.00%)
Apr 21, 2010 3.652 3.670 3.641 3.652 5,852,279 -0.00(-0.10%)
Apr 20, 2010 3.652 3.667 3.637 3.656 6,569,808 +0.01(+0.20%)
Apr 19, 2010 3.645 3.652 3.645 3.648 631,170 +0.00(+0.10%)
Apr 16, 2010 3.641 3.645 3.623 3.645 92,975 +0.00(+0.00%)
Apr 15, 2010 3.645 3.648 3.634 3.645 991,692 +0.00(+0.00%)
Apr 14, 2010 3.634 3.648 3.630 3.645 567,521 +0.00(+0.10%)
Apr 13, 2010 3.630 3.641 3.630 3.641 72,535 +0.01(+0.19%)
Apr 12, 2010 3.637 3.648 3.626 3.634 490,585 -0.00(-0.08%)
Apr 09, 2010 3.619 3.637 3.619 3.637 1,802,518 +0.00(+0.00%)
Apr 08, 2010 3.626 3.637 3.619 3.637 1,200,308 +0.02(+0.61%)
Apr 07, 2010 3.615 3.634 3.612 3.615 36,063 -0.02(-0.51%)
Apr 06, 2010 3.615 3.663 3.615 3.634 372,566 +0.01(+0.30%)
Apr 05, 2010 3.626 3.626 3.615 3.623 184,579 -0.00(-0.10%)
Apr 01, 2010 3.619 3.626 3.626 3.626 179,636 +0.00(+0.00%)
Mar 31, 2010 3.612 3.626 3.612 3.626 402,854 +0.02(+0.51%)
Mar 30, 2010 3.608 3.623 3.604 3.608 1,391,175 -0.00(-0.02%)
Mar 29, 2010 3.615 3.615 3.608 3.609 55,387 -0.00(-0.08%)
Mar 26, 2010 3.612 3.615 3.612 3.612 123,140 -0.00(-0.10%)
Mar 25, 2010 3.608 3.619 3.608 3.615 33,749 +0.00(+0.00%)
Mar 24, 2010 3.619 3.619 3.612 3.615 18,780 +0.00(+0.00%)
Mar 23, 2010 3.608 3.626 3.608 3.615 41,830 +0.00(+0.00%)
Mar 22, 2010 3.615 3.623 3.608 3.615 1,814,412 +0.00(+0.10%)
Mar 19, 2010 3.612 3.623 3.612 3.612 122,751 -0.00(-0.10%)
Mar 18, 2010 3.619 3.619 3.615 3.615 8,165 +0.00(+0.10%)
Mar 17, 2010 3.616 3.616 3.612 3.612 43,706 +0.00(+0.00%)
Mar 16, 2010 3.608 3.615 3.608 3.612 140,456 +0.00(+0.10%)
Mar 15, 2010 3.612 3.615 3.608 3.608 202,396 -0.00(-0.10%)
Mar 12, 2010 3.617 3.617 3.608 3.612 9,526 -0.00(-0.10%)
Mar 11, 2010 3.608 3.619 3.608 3.615 78,057 +0.00(+0.10%)
Mar 10, 2010 3.608 3.619 3.608 3.612 32,674 -0.00(-0.10%)
Mar 09, 2010 3.612 3.615 3.612 3.615 37,217 -0.00(-0.00%)
Mar 08, 2010 3.608 3.615 3.608 3.615 51,169 +0.00(+0.10%)
Mar 05, 2010 3.612 3.616 3.612 3.612 16,874 -0.01(-0.20%)
Mar 04, 2010 3.612 3.619 3.612 3.619 16,630 +0.01(+0.31%)
Mar 03, 2010 3.623 3.623 3.608 3.608 6,532 -0.01(-0.20%)
Mar 02, 2010 3.615 3.630 3.615 3.615 39,661 +0.01(+0.20%)
Mar 01, 2010 3.612 3.615 3.608 3.608 90,634 -0.01(-0.30%)
Feb 26, 2010 3.608 3.623 3.608 3.619 201,138 +0.00(+0.00%)
Feb 25, 2010 3.612 3.619 3.608 3.619 90,172 +0.00(+0.03%)
Feb 24, 2010 3.615 3.618 3.615 3.618 3,538 +0.01(+0.17%)
Feb 23, 2010 3.619 3.619 3.612 3.612 3,097 -0.01(-0.20%)
Feb 22, 2010 3.612 3.626 3.612 3.619 337,825 +0.01(+0.20%)
Feb 19, 2010 3.608 3.613 3.604 3.612 15,786 +0.00(+0.00%)
Feb 18, 2010 3.604 3.612 3.604 3.612 3,402 +0.01(+0.20%)
Feb 17, 2010 3.604 3.615 3.604 3.604 1,224,532 -0.01(-0.20%)
Feb 16, 2010 3.608 3.612 3.604 3.612 27,149 +0.01(+0.17%)
Feb 12, 2010 3.608 3.605 3.605 3.605 3,810 +0.00(+0.03%)
Feb 11, 2010 3.608 3.608 3.604 3.604 19,253 -0.01(-0.30%)
Feb 10, 2010 3.597 3.619 3.597 3.615 9,308 +0.01(+0.31%)
Feb 09, 2010 3.623 3.623 3.604 3.604 15,220 -0.00(-0.10%)
Feb 08, 2010 3.597 3.608 3.593 3.608 22,092 -0.00(-0.00%)
Feb 05, 2010 3.593 3.612 3.593 3.608 11,681 -0.00(-0.10%)
Feb 04, 2010 3.615 3.615 3.612 3.612 9,806 -0.01(-0.41%)
Feb 03, 2010 3.624 3.627 3.621 3.627 1,388 +0.00(+0.06%)
Feb 02, 2010 3.612 3.630 3.612 3.624 49,982 +0.00(+0.05%)
Feb 01, 2010 3.593 3.623 3.593 3.623 66,275 +0.02(+0.61%)
Jan 29, 2010 3.604 3.623 3.590 3.601 23,543 +0.00(+0.00%)
Jan 28, 2010 3.621 3.621 3.593 3.601 31,844 -0.01(-0.20%)
Jan 27, 2010 3.623 3.623 3.601 3.608 7,920 +0.01(+0.20%)
Jan 26, 2010 3.637 3.637 3.601 3.601 25,913 -0.01(-0.31%)
Jan 25, 2010 3.615 3.637 3.612 3.612 12,465 +0.00(+0.00%)
Jan 22, 2010 3.652 3.652 3.601 3.612 18,826 -0.02(-0.60%)
Jan 21, 2010 3.619 3.633 3.619 3.633 6,804 -0.00(-0.11%)
Jan 20, 2010 3.615 3.637 3.615 3.637 144,686 +0.00(+0.10%)
Jan 19, 2010 3.674 3.674 3.608 3.634 200,969 +0.00(+0.00%)
Jan 15, 2010 3.634 3.634 3.634 3.634 29,667 +0.02(+0.51%)
Jan 14, 2010 3.630 3.637 3.608 3.615 63,321 -0.01(-0.30%)
Jan 13, 2010 3.626 3.634 3.590 3.626 46,133 -0.00(-0.10%)
Jan 12, 2010 3.608 3.637 3.608 3.630 125,495 +0.03(+0.92%)
Jan 11, 2010 3.604 3.619 3.597 3.597 710,975 +0.00(+0.00%)
Jan 08, 2010 3.637 3.637 3.597 3.597 3,086,578 -0.03(-0.91%)
Jan 07, 2010 3.637 3.641 3.615 3.630 39,378 -0.01(-0.20%)
Jan 06, 2010 3.637 3.637 3.630 3.637 73,169 +0.00(+0.00%)
Jan 05, 2010 3.656 3.656 3.626 3.637 163,962 +0.02(+0.50%)
Jan 04, 2010 3.637 3.656 3.619 3.619 34,457 +0.01(+0.21%)
Dec 31, 2009 3.637 3.612 3.612 3.612 125,745 -0.02(-0.51%)
Dec 30, 2009 3.634 3.634 3.619 3.630 77,026 -0.00(-0.10%)
Dec 29, 2009 3.641 3.641 3.626 3.634 177,336 +0.02(+0.51%)
Dec 28, 2009 3.652 3.652 3.590 3.615 205,428 -0.02(-0.61%)
Dec 24, 2009 3.648 3.659 3.637 3.637 48,039 +0.00(+0.00%)
Dec 23, 2009 3.659 3.659 3.634 3.637 122,977 +0.00(+0.00%)
Dec 22, 2009 3.748 3.748 3.633 3.637 1,154,264 +0.01(+0.20%)
Dec 21, 2009 3.630 3.637 3.630 3.630 1,384,836 +0.00(+0.00%)
Dec 18, 2009 3.623 3.630 3.623 3.630 136,088 +0.01(+0.20%)
Dec 17, 2009 3.619 3.623 3.619 3.623 211,862 +0.00(+0.00%)
Dec 16, 2009 3.619 3.623 3.619 3.623 311,098 +0.01(+0.31%)
Dec 15, 2009 3.593 3.619 3.593 3.612 1,099,866 +0.02(+0.61%)
Dec 14, 2009 3.590 3.593 3.590 3.590 13,608 +0.00(+0.00%)
Dec 11, 2009 3.593 3.593 3.590 3.590 816 -0.02(-0.51%)
Dec 10, 2009 3.601 3.608 3.601 3.608 22,781 +0.01(+0.31%)
Dec 09, 2009 3.590 3.604 3.590 3.597 449,336 +0.01(+0.31%)
Dec 08, 2009 3.590 3.590 3.586 3.586 184,808 +0.00(+0.00%)
Dec 07, 2009 3.590 3.590 3.586 3.586 121,390 -0.00(-0.10%)
Dec 04, 2009 3.590 3.590 3.586 3.590 501,894 +0.00(+0.00%)
Dec 03, 2009 3.590 3.590 3.586 3.590 87,913 +0.00(+0.10%)
Dec 02, 2009 3.590 3.590 3.586 3.586 3,220,424 +0.00(+0.00%)
Dec 01, 2009 3.586 3.604 3.586 3.586 1,693,212 -0.00(-0.10%)
Nov 30, 2009 3.586 3.590 3.582 3.590 10,342 +0.00(+0.00%)
Nov 27, 2009 3.590 3.590 3.590 3.590 31,572 +0.00(+0.10%)
Nov 25, 2009 3.590 3.590 3.586 3.586 33,477 -0.00(-0.10%)
Nov 24, 2009 3.590 3.593 3.560 3.590 2,087,324 -0.00(-0.10%)
Nov 23, 2009 3.586 3.593 3.557 3.593 144,253 +0.00(+0.10%)
Nov 20, 2009 3.553 3.590 3.549 3.590 1,360 +0.01(+0.31%)
Nov 18, 2009 3.564 3.579 3.579 3.579 223,729 +0.01(+0.41%)
Nov 17, 2009 3.593 3.593 3.564 3.564 141,804 -0.02(-0.51%)
Nov 16, 2009 3.582 3.582 3.582 3.582 3,810 +0.01(+0.31%)
Nov 13, 2009 3.542 3.571 3.538 3.571 2,993 -0.02(-0.61%)
Nov 12, 2009 3.601 3.601 3.582 3.593 78,386 +0.00(+0.10%)
Nov 11, 2009 3.601 3.601 3.575 3.590 236,793 -0.01(-0.31%)
Nov 09, 2009 3.601 3.601 3.601 3.601 0 +0.00(+0.10%)
Nov 05, 2009 3.597 3.597 3.597 3.597 0 +0.03(+0.93%)
Nov 04, 2009 3.564 3.564 3.564 3.564 69,968 -0.01(-0.21%)
Nov 03, 2009 3.571 3.571 3.571 3.571 272 +0.00(+0.00%)
Oct 30, 2009 3.571 3.571 3.571 3.571 0 +0.00(+0.00%)
Oct 29, 2009 3.571 3.571 3.571 3.571 1,633 +0.03(+0.83%)
Oct 28, 2009 3.542 3.542 3.542 3.542 1,701,105 -0.00(-0.10%)
Oct 27, 2009 3.549 3.549 3.545 3.545 8,165 +0.00(+0.00%)
Oct 23, 2009 3.545 3.545 3.545 3.545 0 -0.02(-0.52%)
Oct 19, 2009 3.553 3.564 3.564 3.564 13,881 +0.00(+0.00%)
Oct 16, 2009 3.564 3.564 3.564 3.564 544 -0.00(-0.10%)
Oct 15, 2009 3.568 3.568 3.568 3.568 61,239 +0.00(+0.00%)
Oct 14, 2009 3.545 3.568 3.545 3.568 8,165 +0.04(+1.04%)
Oct 13, 2009 3.557 3.557 3.531 3.531 7,076 -0.01(-0.21%)
Oct 09, 2009 3.538 3.538 3.538 3.538 0 -0.01(-0.21%)
Oct 06, 2009 3.545 3.545 3.545 3.545 0 -0.04(-1.13%)
Oct 02, 2009 3.586 3.586 3.586 3.586 0 +0.07(+1.99%)
Sep 29, 2009 3.516 3.516 3.516 3.516 0 +0.01(+0.21%)
Sep 23, 2009 3.520 3.509 3.509 3.509 1,088,707 -0.01(-0.31%)
Sep 22, 2009 3.512 3.520 3.509 3.520 214,747 +0.00(+0.10%)
Sep 21, 2009 3.516 3.520 3.487 3.516 130,372 +0.00(+0.00%)
Sep 17, 2009 3.509 3.516 3.516 3.516 13,608 -0.00(-0.10%)
Sep 16, 2009 3.520 3.520 3.512 3.520 2,620,247 +0.01(+0.21%)
Sep 15, 2009 3.520 3.527 3.512 3.512 2,256,346 -0.01(-0.42%)
Sep 14, 2009 3.505 3.527 3.505 3.527 3,194,268 +0.02(+0.63%)
Sep 11, 2009 3.520 3.520 3.476 3.505 133,094 -0.02(-0.52%)
Sep 10, 2009 3.509 3.523 3.505 3.523 308,185 +0.00(+0.10%)
Sep 09, 2009 3.512 3.520 3.509 3.520 250,674 +0.01(+0.31%)
Sep 08, 2009 3.494 3.509 3.494 3.509 145,886 -0.01(-0.21%)
Sep 03, 2009 3.516 3.516 3.516 3.516 3,538 -0.00(-0.10%)
Sep 01, 2009 3.520 3.520 3.520 3.520 0 +0.00(+0.00%)
Aug 31, 2009 3.520 3.520 3.520 3.520 69,323 +0.00(+0.00%)
Aug 28, 2009 3.516 3.520 3.516 3.520 3,810 +0.01(+0.21%)
Aug 27, 2009 3.501 3.512 3.501 3.512 1,905 +0.01(+0.31%)
Aug 24, 2009 3.501 3.501 3.501 3.501 45,181 +0.00(+0.00%)
Aug 21, 2009 3.501 3.501 3.501 3.501 272 +0.00(+0.00%)
Aug 20, 2009 3.501 3.512 3.501 3.501 527,206 +0.00(+0.00%)
Aug 19, 2009 3.509 3.509 3.501 3.501 544,625 -0.01(-0.21%)
Aug 18, 2009 3.490 3.509 3.490 3.509 5,715 -0.00(-0.10%)
Aug 17, 2009 3.512 3.512 3.512 3.512 65,322 +0.00(+0.00%)
Aug 14, 2009 3.509 3.512 3.501 3.512 302,660 +0.00(+0.10%)
Aug 13, 2009 3.509 3.509 3.509 3.509 3,538 -0.00(-0.10%)
Aug 12, 2009 3.512 3.512 3.512 3.512 2,041,326 +0.02(+0.63%)
Aug 11, 2009 3.487 3.490 3.487 3.490 23,407 +0.02(+0.53%)
Aug 10, 2009 3.472 3.472 3.472 3.472 6,260 +0.00(+0.00%)
Aug 06, 2009 3.472 3.472 3.472 3.472 544,353 +0.00(+0.00%)
Aug 05, 2009 3.461 3.472 3.461 3.472 23,135 +0.01(+0.21%)
Aug 04, 2009 3.461 3.468 3.461 3.465 23,951 +0.01(+0.32%)
Aug 03, 2009 3.454 3.465 3.450 3.454 57,157 -0.01(-0.42%)
Jul 31, 2009 3.472 3.472 3.468 3.468 10,342 +0.00(+0.00%)
Jul 30, 2009 3.468 3.468 3.468 3.468 2,177 +0.00(+0.00%)
Jul 29, 2009 3.454 3.468 3.454 3.468 624,918 +0.02(+0.53%)
Jul 28, 2009 3.450 3.451 3.446 3.450 29,667 -0.00(-0.11%)
Jul 27, 2009 3.461 3.461 3.443 3.454 1,542,970 +0.00(+0.00%)
Jul 24, 2009 3.457 3.457 3.454 3.454 13,608 +0.00(+0.11%)
Jul 23, 2009 3.461 3.461 3.443 3.450 247,953 -0.01(-0.42%)
Jul 22, 2009 3.465 3.465 3.465 3.465 90,362 +0.00(+0.00%)
Jul 21, 2009 3.461 3.468 3.457 3.465 445,009 +0.01(+0.21%)
Jul 20, 2009 3.479 3.479 3.454 3.457 286,057 -0.03(-0.84%)
Jul 17, 2009 3.512 3.523 3.487 3.487 298,991 -0.03(-0.73%)
Jul 15, 2009 3.509 3.512 3.512 3.512 41,915 +0.06(+1.70%)
Jul 14, 2009 3.531 3.531 3.454 3.454 688,607 -0.01(-0.21%)
Jul 13, 2009 3.461 3.461 3.461 3.461 43,820 +0.01(+0.21%)
Jul 09, 2009 3.454 3.454 3.454 3.454 22,590 +0.01(+0.32%)
Jul 08, 2009 3.443 3.443 3.443 3.443 16,330 +0.00(+0.00%)
Jul 06, 2009 3.443 3.443 3.443 3.443 1,360 +0.00(+0.00%)
Jul 01, 2009 3.439 3.443 3.443 3.443 24,495 +0.00(+0.11%)
Jun 30, 2009 3.439 3.439 3.439 3.439 16,330 +0.00(+0.11%)
Jun 26, 2009 3.439 3.435 3.435 3.435 11,431 +0.01(+0.43%)
Jun 25, 2009 3.421 3.443 3.417 3.421 550,341 +0.01(+0.22%)
Jun 24, 2009 3.417 3.417 3.413 3.413 6,804 -0.01(-0.21%)
Jun 23, 2009 3.417 3.421 3.417 3.421 762,367 -0.01(-0.21%)
Jun 22, 2009 3.428 3.428 3.428 3.428 6,368 +0.01(+0.21%)
Jun 18, 2009 3.417 3.421 3.421 3.421 167,660 +0.00(+0.00%)
Jun 17, 2009 3.413 3.421 3.406 3.421 4,636,968 +0.00(+0.00%)
Jun 16, 2009 3.417 3.421 3.413 3.421 59,606 -0.01(-0.21%)
Jun 15, 2009 3.432 3.432 3.428 3.428 7,348 -0.00(-0.11%)
Jun 12, 2009 3.428 3.432 3.428 3.432 41,915 +0.01(+0.21%)
Jun 11, 2009 3.421 3.424 3.421 3.424 166,572 +0.01(+0.21%)
Jun 10, 2009 3.417 3.417 3.417 3.417 1,905 +0.01(+0.43%)
Jun 05, 2009 3.402 3.402 3.402 3.402 318,991 +0.00(+0.11%)
Jun 04, 2009 3.399 3.399 3.399 3.399 5,715 +0.01(+0.33%)
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.