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 (%)
Oct 30, 2015 626.01 630.72 625.28 625.90 3,874,363 -0.65(-0.10%)
Oct 29, 2015 617.70 627.54 615.39 626.55 3,894,928 +9.45(+1.53%)
Oct 28, 2015 612.30 617.23 609.50 617.10 3,924,577 +6.09(+1.00%)
Oct 27, 2015 608.60 614.71 605.53 611.01 3,785,293 +2.40(+0.39%)
Oct 26, 2015 602.30 609.82 596.29 608.61 4,269,016 +9.58(+1.60%)
Oct 23, 2015 617.68 619.45 595.36 599.03 10,692,667 +35.12(+6.23%)
Oct 22, 2015 562.70 569.15 556.67 563.91 7,720,638 +8.14(+1.46%)
Oct 21, 2015 563.87 565.25 552.52 555.77 3,360,809 -5.11(-0.91%)
Oct 20, 2015 572.00 573.00 555.28 560.88 4,345,432 -12.27(-2.14%)
Oct 19, 2015 570.76 579.00 567.38 573.15 4,374,904 +2.39(+0.42%)
Oct 16, 2015 565.27 570.94 560.31 570.76 4,315,792 +8.32(+1.48%)
Oct 15, 2015 547.75 563.00 547.00 562.44 4,934,811 +17.61(+3.23%)
Oct 14, 2015 551.34 552.25 539.68 544.83 3,581,790 -4.07(-0.74%)
Oct 13, 2015 546.26 553.20 543.10 548.90 2,935,140 -1.29(-0.23%)
Oct 12, 2015 539.96 550.82 539.80 550.19 2,775,398 +10.39(+1.92%)
Oct 09, 2015 534.48 541.79 530.27 539.80 3,537,364 +6.64(+1.25%)
Oct 08, 2015 536.71 539.39 519.89 533.16 4,671,905 -8.78(-1.62%)
Oct 07, 2015 541.79 542.00 529.00 541.94 3,811,254 +4.46(+0.83%)
Oct 06, 2015 545.50 551.50 533.53 537.48 4,545,545 -6.20(-1.14%)
Oct 05, 2015 536.99 545.91 536.00 543.68 3,388,164 +11.14(+2.09%)
Oct 02, 2015 512.99 532.60 508.10 532.54 4,597,795 +11.82(+2.27%)
Oct 01, 2015 511.00 520.80 506.00 520.72 3,767,245 +8.83(+1.72%)
Sep 30, 2015 505.44 512.80 501.67 511.89 4,004,109 +15.82(+3.19%)
Sep 29, 2015 506.00 511.48 490.50 496.07 4,456,978 -7.99(-1.59%)
Sep 28, 2015 520.02 520.28 494.33 504.06 5,432,033 -20.19(-3.85%)
Sep 25, 2015 542.57 542.80 521.40 524.25 4,030,998 -9.50(-1.78%)
Sep 24, 2015 530.55 534.56 522.87 533.75 3,499,537 -2.32(-0.43%)
Sep 23, 2015 538.30 541.21 534.00 536.07 2,235,197 -2.33(-0.43%)
Sep 22, 2015 539.71 543.55 532.66 538.40 3,840,098 -9.99(-1.82%)
Sep 21, 2015 544.33 549.78 539.59 548.39 3,282,161 +8.13(+1.50%)
Sep 18, 2015 534.62 546.24 531.35 540.26 6,160,075 +1.39(+0.26%)
Sep 17, 2015 526.98 546.97 526.57 538.87 4,167,659 +11.48(+2.18%)
Sep 16, 2015 521.98 528.30 518.52 527.39 2,252,399 +5.02(+0.96%)
Sep 15, 2015 523.25 527.92 517.20 522.37 2,865,113 +0.99(+0.19%)
Sep 14, 2015 529.44 532.45 518.58 521.38 3,130,025 -8.06(-1.52%)
Sep 11, 2015 521.07 529.44 520.61 529.44 3,227,862 +7.20(+1.38%)
Sep 10, 2015 515.15 526.13 514.78 522.24 2,575,210 +5.35(+1.04%)
Sep 09, 2015 524.00 529.95 515.10 516.89 4,367,081 -0.65(-0.13%)
Sep 08, 2015 508.69 518.35 508.51 517.54 3,810,528 +18.54(+3.72%)
Sep 04, 2015 497.65 499.00 499.00 499.00 2,692,500 -5.72(-1.13%)
Sep 03, 2015 514.50 515.84 502.57 504.72 3,147,333 -5.83(-1.14%)
Sep 02, 2015 505.09 510.86 497.72 510.55 3,706,771 +14.01(+2.82%)
Sep 01, 2015 499.14 510.00 493.43 496.54 3,863,678 -16.35(-3.19%)
Aug 31, 2015 516.44 519.41 509.07 512.89 2,999,943 -5.12(-0.99%)
Aug 28, 2015 517.50 521.50 513.04 518.01 2,746,708 -0.36(-0.07%)
Aug 27, 2015 513.71 522.69 507.26 518.37 6,113,106 +17.60(+3.51%)
Aug 26, 2015 484.02 503.72 478.76 500.77 6,357,268 +34.40(+7.38%)
Aug 25, 2015 487.49 489.44 466.25 466.37 5,677,168 +3.00(+0.65%)
Aug 24, 2015 463.58 489.76 451.00 463.37 10,096,240 -31.10(-6.29%)
Aug 21, 2015 507.36 512.33 494.47 494.47 6,706,466 -21.31(-4.13%)
Aug 20, 2015 530.39 533.25 515.77 515.78 4,405,201 -17.14(-3.22%)
Aug 19, 2015 533.74 537.25 529.00 532.92 2,323,933 -2.10(-0.39%)
Aug 18, 2015 535.04 539.49 533.00 535.02 2,070,982 -0.20(-0.04%)
Aug 17, 2015 531.29 538.74 527.12 535.22 2,581,394 +3.70(+0.70%)
Aug 14, 2015 528.25 534.11 528.25 531.52 1,994,799 +1.86(+0.35%)
Aug 13, 2015 527.37 534.66 525.49 529.66 2,894,399 +3.75(+0.71%)
Aug 12, 2015 523.75 527.50 513.06 525.91 4,014,502 -1.55(-0.29%)
Aug 11, 2015 523.65 528.93 522.00 527.46 2,676,073 +3.46(+0.66%)
Aug 10, 2015 528.52 532.28 523.00 524.00 2,614,611 +1.38(+0.26%)
Aug 07, 2015 529.16 529.46 518.21 522.62 3,969,215 -6.84(-1.29%)
Aug 06, 2015 539.30 542.74 527.52 529.46 3,817,209 -7.55(-1.41%)
Aug 05, 2015 538.80 539.14 534.12 537.01 2,888,818 +5.11(+0.96%)
Aug 04, 2015 529.69 536.90 529.16 531.90 2,934,147 -3.13(-0.59%)
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.