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 (%)
Nov 30, 2011 194.76 195.30 188.75 192.29 7,714,569 +3.90(+2.07%)
Nov 29, 2011 194.78 195.50 187.30 188.39 6,574,595 -5.76(-2.97%)
Nov 28, 2011 191.65 194.62 190.54 194.15 7,195,587 +11.75(+6.44%)
Nov 25, 2011 190.41 190.83 181.51 182.40 4,971,977 -6.59(-3.49%)
Nov 23, 2011 193.06 194.60 187.89 188.99 8,012,208 -3.35(-1.74%)
Nov 22, 2011 186.95 194.04 183.58 192.34 9,914,944 +3.09(+1.63%)
Nov 21, 2011 193.29 193.36 185.05 189.25 11,308,578 -7.89(-4.00%)
Nov 18, 2011 205.33 205.34 197.11 197.14 8,438,477 -7.38(-3.61%)
Nov 17, 2011 212.51 212.90 202.10 204.52 7,983,164 -7.47(-3.52%)
Nov 16, 2011 216.27 216.97 211.23 211.99 5,509,208 -5.84(-2.68%)
Nov 15, 2011 218.00 220.33 214.26 217.83 5,738,906 -1.10(-0.50%)
Nov 14, 2011 215.65 222.35 214.25 218.93 6,522,015 +1.54(+0.71%)
Nov 11, 2011 212.52 217.88 210.31 217.39 5,165,571 +6.60(+3.13%)
Nov 10, 2011 213.50 214.06 208.10 210.79 5,044,514 -0.43(-0.20%)
Nov 09, 2011 214.95 215.70 210.60 211.22 4,679,779 -6.77(-3.11%)
Nov 08, 2011 219.20 219.35 215.21 217.99 3,914,499 +0.99(+0.46%)
Nov 07, 2011 216.84 220.20 214.00 217.00 3,858,833 +0.52(+0.24%)
Nov 04, 2011 217.65 218.23 214.33 216.48 4,066,890 -1.81(-0.83%)
Nov 03, 2011 216.31 218.50 213.02 218.29 5,314,980 +2.67(+1.24%)
Nov 02, 2011 215.55 216.79 212.72 215.62 6,121,271 +3.52(+1.66%)
Nov 01, 2011 208.11 216.21 207.43 212.10 8,507,572 -1.41(-0.66%)
Oct 31, 2011 215.79 218.89 213.04 213.51 7,342,175 -3.81(-1.75%)
Oct 28, 2011 206.53 218.40 205.75 217.32 9,886,256 +10.54(+5.10%)
Oct 27, 2011 204.26 208.60 201.10 206.78 10,772,159 +8.38(+4.22%)
Oct 26, 2011 203.69 207.58 196.51 198.40 24,132,540 -28.75(-12.66%)
Oct 25, 2011 238.59 239.01 225.89 227.15 13,873,527 -10.46(-4.40%)
Oct 24, 2011 236.02 240.47 234.00 237.61 4,975,385 +2.83(+1.21%)
Oct 21, 2011 236.91 237.00 230.60 234.78 4,572,980 +1.17(+0.50%)
Oct 20, 2011 232.13 234.74 229.80 233.61 4,524,491 +2.08(+0.90%)
Oct 19, 2011 240.67 243.33 229.25 231.53 6,714,607 -12.35(-5.06%)
Oct 18, 2011 242.31 244.61 236.62 243.88 4,608,045 +1.55(+0.64%)
Oct 17, 2011 244.29 246.71 240.67 242.33 4,759,086 -4.38(-1.78%)
Oct 14, 2011 240.87 246.71 240.18 246.71 5,927,282 +10.56(+4.47%)
Oct 13, 2011 237.00 239.68 235.23 236.15 4,833,376 -0.66(-0.28%)
Oct 12, 2011 236.64 241.84 234.33 236.81 6,510,686 +1.33(+0.56%)
Oct 11, 2011 230.60 236.75 229.00 235.48 5,000,538 +4.16(+1.80%)
Oct 10, 2011 226.23 232.80 224.10 231.32 5,142,893 +6.58(+2.93%)
Oct 07, 2011 222.48 227.90 218.41 224.74 6,786,465 +3.23(+1.46%)
Oct 06, 2011 219.53 223.62 217.55 221.51 6,849,214 +2.01(+0.92%)
Oct 05, 2011 212.53 220.17 208.48 219.50 6,507,589 +7.00(+3.29%)
Oct 04, 2011 209.62 215.00 200.43 212.50 8,705,814 +0.52(+0.25%)
Oct 03, 2011 217.01 221.60 211.39 211.98 6,620,218 -4.25(-1.97%)
Sep 30, 2011 218.19 223.00 215.21 216.23 6,553,621 -6.21(-2.79%)
Sep 29, 2011 234.17 234.30 216.29 222.44 9,378,499 -7.27(-3.16%)
Sep 28, 2011 226.35 235.81 225.60 229.71 14,436,621 +5.50(+2.45%)
Sep 27, 2011 234.22 234.75 222.40 224.21 7,836,207 -5.64(-2.45%)
Sep 26, 2011 227.48 230.24 221.40 229.85 5,793,657 +6.24(+2.79%)
Sep 23, 2011 220.51 224.49 219.06 223.61 6,469,239 +0.38(+0.17%)
Sep 22, 2011 224.72 228.79 219.00 223.23 8,254,501 -8.64(-3.73%)
Sep 21, 2011 234.51 240.52 231.81 231.87 5,880,826 -1.38(-0.59%)
Sep 20, 2011 240.80 241.05 231.03 233.25 7,384,051 -8.44(-3.49%)
Sep 19, 2011 237.11 244.00 232.88 241.69 8,205,736 +2.39(+1.00%)
Sep 16, 2011 227.57 240.44 226.74 239.30 11,760,132 +12.52(+5.52%)
Sep 15, 2011 223.99 227.20 221.25 226.78 5,606,629 +4.21(+1.89%)
Sep 14, 2011 220.22 224.99 216.72 222.57 5,876,810 +3.04(+1.38%)
Sep 13, 2011 217.79 219.95 215.01 219.53 4,835,696 +2.97(+1.37%)
Sep 12, 2011 208.75 216.66 208.65 216.56 5,340,141 +5.17(+2.45%)
Sep 09, 2011 215.05 216.96 209.75 211.39 4,576,477 -5.87(-2.70%)
Sep 08, 2011 218.30 220.64 216.34 217.26 4,397,837 -2.64(-1.20%)
Sep 07, 2011 218.80 220.19 214.22 219.90 5,295,742 +3.72(+1.72%)
Sep 06, 2011 204.77 216.60 204.47 216.18 6,214,881 +6.18(+2.94%)
Sep 02, 2011 208.94 210.69 207.00 210.00 4,237,270 -2.54(-1.20%)
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.