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 31, 2016 781.03 793.70 780.11 789.82 5,412,197 +13.50(+1.74%)
Oct 28, 2016 782.00 789.49 774.61 776.32 10,841,073 -42.04(-5.14%)
Oct 27, 2016 831.24 831.72 815.43 818.36 7,385,005 -4.23(-0.51%)
Oct 26, 2016 832.76 833.44 820.00 822.59 3,994,764 -12.59(-1.51%)
Oct 25, 2016 839.30 843.09 833.22 835.18 3,247,657 -2.91(-0.35%)
Oct 24, 2016 824.95 838.30 822.21 838.09 4,059,479 +19.10(+2.33%)
Oct 21, 2016 809.36 819.42 809.00 818.99 2,793,015 +8.67(+1.07%)
Oct 20, 2016 813.99 815.71 803.10 810.32 3,150,613 -7.37(-0.90%)
Oct 19, 2016 820.40 820.67 815.17 817.69 2,089,472 +0.04(+0.00%)
Oct 18, 2016 822.11 823.26 815.02 817.65 2,511,640 +4.70(+0.58%)
Oct 17, 2016 821.50 821.75 811.68 812.95 3,360,325 -10.01(-1.22%)
Oct 14, 2016 835.08 835.74 822.96 822.96 2,999,814 -6.32(-0.76%)
Oct 13, 2016 829.00 831.80 821.21 829.28 3,090,941 -4.81(-0.58%)
Oct 12, 2016 834.00 837.67 830.10 834.09 2,380,004 +3.09(+0.37%)
Oct 11, 2016 841.02 841.29 828.35 831.00 3,586,401 -10.71(-1.27%)
Oct 10, 2016 843.25 845.20 840.27 841.71 1,826,108 +2.28(+0.27%)
Oct 07, 2016 845.79 845.95 837.45 839.43 2,426,228 -2.23(-0.26%)
Oct 06, 2016 843.70 847.21 840.60 841.66 2,682,920 -2.70(-0.32%)
Oct 05, 2016 838.00 845.67 836.12 844.36 3,465,087 +10.33(+1.24%)
Oct 04, 2016 840.91 842.37 830.26 834.03 2,949,952 -2.71(-0.32%)
Oct 03, 2016 836.00 839.86 831.25 836.74 2,757,781 -0.57(-0.07%)
Sep 30, 2016 832.61 839.95 832.40 837.31 4,412,408 +8.26(+1.00%)
Sep 29, 2016 828.26 837.50 824.63 829.05 4,883,778 +0.33(+0.04%)
Sep 28, 2016 818.00 830.14 817.03 828.72 4,416,660 +12.61(+1.55%)
Sep 27, 2016 801.85 816.64 801.11 816.11 3,812,149 +16.95(+2.12%)
Sep 26, 2016 801.80 805.93 797.14 799.16 2,650,813 -6.59(-0.82%)
Sep 23, 2016 803.13 807.75 802.12 805.75 2,353,511 +1.05(+0.13%)
Sep 22, 2016 794.27 805.89 794.27 804.70 4,077,868 +14.96(+1.89%)
Sep 21, 2016 783.25 790.69 779.01 789.74 2,716,806 +9.52(+1.22%)
Sep 20, 2016 776.00 781.37 776.00 780.22 1,936,699 +5.12(+0.66%)
Sep 19, 2016 779.97 781.94 771.00 775.10 2,295,229 -3.42(-0.44%)
Sep 16, 2016 773.28 780.46 771.66 778.52 5,499,182 +8.83(+1.15%)
Sep 15, 2016 762.00 770.87 757.58 769.69 3,040,382 +8.60(+1.13%)
Sep 14, 2016 762.20 767.50 758.85 761.09 2,531,006 +0.08(+0.01%)
Sep 13, 2016 768.77 769.89 759.05 761.01 3,116,824 -10.48(-1.36%)
Sep 12, 2016 757.35 772.66 756.00 771.49 3,122,854 +11.35(+1.49%)
Sep 09, 2016 779.36 781.00 760.12 760.14 4,257,344 -23.92(-3.05%)
Sep 08, 2016 783.89 786.50 781.44 784.06 2,030,200 -0.42(-0.05%)
Sep 07, 2016 789.53 790.79 784.33 784.48 2,424,244 -4.39(-0.56%)
Sep 06, 2016 774.04 789.48 770.22 788.87 3,718,737 +16.43(+2.13%)
Sep 02, 2016 774.11 772.44 772.44 772.44 2,157,400 +1.82(+0.24%)
Sep 01, 2016 770.90 772.04 766.75 770.62 1,791,675 +1.46(+0.19%)
Aug 31, 2016 766.60 769.64 764.00 769.16 1,632,891 +1.58(+0.21%)
Aug 30, 2016 771.05 771.84 765.56 767.58 1,708,752 -3.71(-0.48%)
Aug 29, 2016 768.72 774.98 768.60 771.29 2,198,537 +2.29(+0.30%)
Aug 26, 2016 760.05 770.00 759.79 769.00 2,776,830 +9.78(+1.29%)
Aug 25, 2016 756.00 760.56 754.74 759.22 1,622,891 +1.97(+0.26%)
Aug 24, 2016 763.00 763.41 755.36 757.25 1,743,181 -5.20(-0.68%)
Aug 23, 2016 763.31 764.70 761.00 762.45 1,523,130 +2.97(+0.39%)
Aug 22, 2016 757.50 759.85 752.10 759.48 1,678,735 +2.17(+0.29%)
Aug 19, 2016 761.90 762.49 756.89 757.31 2,343,237 -7.15(-0.94%)
Aug 18, 2016 764.00 765.17 760.60 764.46 1,458,719 -0.17(-0.02%)
Aug 17, 2016 764.41 765.22 759.20 764.63 1,889,908 +0.59(+0.08%)
Aug 16, 2016 768.62 768.73 763.82 764.04 1,601,938 -4.45(-0.58%)
Aug 15, 2016 771.90 772.04 767.71 768.49 2,118,125 -4.07(-0.53%)
Aug 12, 2016 768.46 773.15 768.42 772.56 1,563,318 +1.32(+0.17%)
Aug 11, 2016 769.94 773.68 769.12 771.24 2,017,585 +2.68(+0.35%)
Aug 10, 2016 769.80 772.10 766.19 768.56 1,604,240 +0.25(+0.03%)
Aug 09, 2016 767.39 772.60 766.90 768.31 1,875,784 +1.75(+0.23%)
Aug 08, 2016 766.81 767.00 761.01 766.56 1,985,493 +0.58(+0.08%)
Aug 05, 2016 764.81 768.47 763.09 765.98 2,704,391 +5.21(+0.68%)
Aug 04, 2016 753.70 765.00 750.35 760.77 3,177,531 +6.13(+0.81%)
Aug 03, 2016 757.06 758.89 752.25 754.64 3,581,326 -5.94(-0.78%)
Aug 02, 2016 763.81 765.01 757.02 760.58 3,599,034 -7.16(-0.93%)
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.