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

Amazon.com (NQ: AMZN )

186.40 -6.33 (-3.28%)
Official Closing Price Updated: 4:15 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 1.082 1.113 1.078 1.093 125,452,000 +0.00(+0.18%)
Jan 30, 2003 1.104 1.120 1.087 1.091 119,642,120 -0.01(-1.22%)
Jan 29, 2003 1.077 1.117 1.070 1.104 142,596,000 +0.02(+2.13%)
Jan 28, 2003 1.095 1.099 1.062 1.081 159,806,000 -0.01(-0.73%)
Jan 27, 2003 1.084 1.119 1.082 1.089 164,506,000 -0.02(-1.49%)
Jan 24, 2003 1.129 1.165 1.095 1.105 435,232,000 +0.02(+1.47%)
Jan 23, 2003 1.077 1.102 1.058 1.089 221,852,000 +0.03(+2.93%)
Jan 22, 2003 1.038 1.085 1.038 1.058 133,968,000 +0.00(+0.43%)
Jan 21, 2003 1.062 1.081 1.018 1.054 126,248,000 -0.02(-1.50%)
Jan 17, 2003 1.073 1.085 1.062 1.070 116,458,000 -0.02(-1.83%)
Jan 16, 2003 1.085 1.105 1.073 1.090 157,062,000 -0.02(-2.11%)
Jan 15, 2003 1.129 1.131 1.097 1.113 140,920,000 -0.02(-2.07%)
Jan 14, 2003 1.093 1.138 1.083 1.137 141,638,000 +0.03(+3.18%)
Jan 13, 2003 1.067 1.105 1.062 1.102 142,718,000 +0.04(+3.38%)
Jan 10, 2003 1.048 1.083 1.040 1.066 152,232,000 -0.01(-0.61%)
Jan 09, 2003 1.054 1.085 1.045 1.073 124,090,000 +0.02(+2.05%)
Jan 08, 2003 1.072 1.080 1.041 1.051 140,338,000 -0.03(-2.55%)
Jan 07, 2003 1.042 1.087 1.030 1.079 192,380,000 +0.04(+4.20%)
Jan 06, 2003 1.020 1.058 1.015 1.035 154,606,000 +0.01(+0.88%)
Jan 03, 2003 0.9795 1.026 0.9705 1.026 175,810,000 +0.05(+4.85%)
Jan 02, 2003 0.9595 0.9840 0.9275 0.9785 130,602,000 +0.03(+3.60%)
Dec 31, 2002 0.9625 0.9780 0.9415 0.9445 111,166,000 -0.02(-1.87%)
Dec 30, 2002 0.9425 0.9700 0.9370 0.9625 166,676,000 +0.02(+2.07%)
Dec 27, 2002 0.9985 1.005 0.9215 0.9430 440,144,000 -0.07(-7.09%)
Dec 26, 2002 1.079 1.080 1.000 1.015 284,321,984 -0.08(-7.22%)
Dec 24, 2002 1.109 1.114 1.095 1.094 47,034,000 -0.02(-1.62%)
Dec 23, 2002 1.089 1.123 1.080 1.112 88,678,000 +0.02(+1.41%)
Dec 20, 2002 1.089 1.101 1.080 1.097 98,916,000 +0.01(+1.11%)
Dec 19, 2002 1.081 1.110 1.077 1.085 118,540,000 -0.02(-1.86%)
Dec 18, 2002 1.113 1.113 1.099 1.105 79,956,000 -0.02(-1.60%)
Dec 17, 2002 1.117 1.128 1.116 1.123 69,200,000 -0.00(-0.22%)
Dec 16, 2002 1.111 1.127 1.102 1.125 99,516,000 +0.02(+1.49%)
Dec 13, 2002 1.123 1.117 1.093 1.109 77,356,000 -0.01(-0.54%)
Dec 12, 2002 1.123 1.131 1.091 1.115 119,940,000 +0.01(+0.77%)
Dec 11, 2002 1.083 1.119 1.081 1.107 128,000,000 +0.01(+1.24%)
Dec 10, 2002 1.098 1.099 1.062 1.093 142,356,000 +0.01(+0.83%)
Dec 09, 2002 1.111 1.117 1.080 1.084 149,446,000 -0.05(-4.11%)
Dec 06, 2002 1.085 1.135 1.075 1.131 188,206,000 +0.00(+0.13%)
Dec 05, 2002 1.183 1.184 1.110 1.129 213,772,000 -0.04(-3.46%)
Dec 04, 2002 1.174 1.190 1.148 1.169 159,134,000 -0.02(-1.47%)
Dec 03, 2002 1.192 1.199 1.169 1.187 118,948,000 -0.02(-1.53%)
Dec 02, 2002 1.208 1.249 1.200 1.206 224,286,000 +0.04(+3.25%)
Nov 29, 2002 1.208 1.219 1.167 1.167 51,648,000 -0.04(-3.03%)
Nov 27, 2002 1.186 1.212 1.185 1.204 113,500,000 +0.03(+2.91%)
Nov 26, 2002 1.201 1.210 1.169 1.170 128,608,000 -0.04(-3.51%)
Nov 25, 2002 1.202 1.224 1.191 1.212 202,174,000 +0.01(+1.08%)
Nov 22, 2002 1.160 1.214 1.155 1.200 233,966,000 +0.03(+2.52%)
Nov 21, 2002 1.167 1.192 1.161 1.170 226,112,000 +0.02(+2.18%)
Nov 20, 2002 1.067 1.150 1.061 1.145 266,982,000 +0.08(+7.56%)
Nov 19, 2002 1.094 1.095 1.062 1.065 246,144,000 -0.06(-5.04%)
Nov 18, 2002 1.125 1.187 1.107 1.121 507,569,984 +0.01(+0.95%)
Nov 15, 2002 1.058 1.117 1.054 1.111 246,552,000 +0.05(+4.71%)
Nov 14, 2002 1.049 1.075 1.048 1.060 264,278,000 +0.04(+3.92%)
Nov 13, 2002 0.9805 1.050 0.9805 1.020 366,797,984 +0.03(+2.98%)
Nov 12, 2002 0.9505 0.9995 0.9505 0.9910 209,694,000 +0.04(+4.32%)
Nov 11, 2002 0.9700 0.9775 0.9400 0.9500 115,224,000 -0.03(-2.61%)
Nov 08, 2002 0.9520 0.9832 0.9405 0.9755 142,968,000 +0.02(+2.04%)
Nov 07, 2002 0.9425 0.9635 0.9385 0.9560 128,574,000 -0.01(-1.14%)
Nov 06, 2002 0.9385 0.9695 0.9130 0.9670 159,924,000 +0.03(+3.31%)
Nov 05, 2002 0.9305 0.9435 0.9100 0.9360 159,200,000 -0.00(-0.32%)
Nov 04, 2002 0.9699 0.9905 0.9295 0.9390 259,688,000 -0.05(-5.15%)
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.