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 (%)
Dec 31, 2010 9.098 9.115 8.976 9.000 69,077,896 -0.14(-1.50%)
Dec 30, 2010 9.196 9.227 9.137 9.137 39,222,480 -0.03(-0.34%)
Dec 29, 2010 9.090 9.217 9.021 9.168 62,422,660 +0.11(+1.26%)
Dec 28, 2010 9.105 9.139 9.053 9.055 39,499,100 -0.05(-0.58%)
Dec 27, 2010 9.095 9.157 9.023 9.107 44,986,680 -0.02(-0.25%)
Dec 23, 2010 9.217 9.249 9.095 9.130 67,197,600 -0.11(-1.17%)
Dec 22, 2010 9.250 9.273 9.206 9.238 51,561,260 +0.00(+0.01%)
Dec 21, 2010 9.194 9.283 9.130 9.238 102,232,256 +0.07(+0.80%)
Dec 20, 2010 8.963 9.199 8.902 9.165 174,499,792 +0.29(+3.22%)
Dec 17, 2010 8.921 8.938 8.851 8.879 90,161,480 -0.02(-0.26%)
Dec 16, 2010 8.779 8.915 8.752 8.902 82,398,360 +0.12(+1.41%)
Dec 15, 2010 8.686 8.950 8.680 8.778 116,208,056 +0.08(+0.94%)
Dec 14, 2010 8.714 8.788 8.655 8.697 73,709,256 -0.02(-0.18%)
Dec 13, 2010 8.816 8.897 8.687 8.713 84,130,216 -0.07(-0.78%)
Dec 10, 2010 8.744 8.797 8.668 8.781 71,330,456 +0.04(+0.44%)
Dec 09, 2010 8.889 8.905 8.690 8.742 91,108,880 -0.07(-0.82%)
Dec 08, 2010 8.874 8.908 8.760 8.815 74,596,680 -0.02(-0.27%)
Dec 07, 2010 9.025 9.073 8.829 8.838 101,540,056 -0.06(-0.72%)
Dec 06, 2010 8.776 8.921 8.730 8.902 113,082,280 +0.12(+1.35%)
Dec 03, 2010 8.775 8.820 8.703 8.784 98,193,176 -0.04(-0.48%)
Dec 02, 2010 8.843 8.873 8.696 8.826 110,795,496 -0.00(-0.01%)
Dec 01, 2010 8.958 8.966 8.800 8.828 115,401,296 +0.06(+0.66%)
Nov 30, 2010 8.848 8.885 8.745 8.770 135,296,816 -0.20(-2.28%)
Nov 29, 2010 8.999 9.092 8.879 8.975 193,895,216 +0.11(+1.29%)
Nov 26, 2010 8.868 8.919 8.808 8.860 85,442,760 -0.00(-0.03%)
Nov 24, 2010 8.576 8.863 8.863 8.863 201,114,784 +0.45(+5.38%)
Nov 23, 2010 8.431 8.441 8.231 8.410 129,333,456 -0.11(-1.29%)
Nov 22, 2010 8.255 8.530 8.250 8.520 122,943,656 +0.28(+3.38%)
Nov 19, 2010 8.197 8.249 8.142 8.241 89,324,000 +0.03(+0.40%)
Nov 18, 2010 8.037 8.250 8.037 8.209 124,475,176 +0.29(+3.68%)
Nov 17, 2010 7.892 8.043 7.878 7.918 90,509,056 +0.03(+0.36%)
Nov 16, 2010 7.937 8.046 7.838 7.889 131,417,856 -0.06(-0.70%)
Nov 15, 2010 8.258 8.268 7.928 7.945 192,649,536 -0.34(-4.09%)
Nov 12, 2010 8.506 8.563 8.252 8.284 143,346,352 -0.23(-2.75%)
Nov 11, 2010 8.550 8.602 8.471 8.518 113,833,080 -0.15(-1.71%)
Nov 10, 2010 8.530 8.668 8.470 8.666 108,917,616 +0.15(+1.80%)
Nov 09, 2010 8.633 8.657 8.453 8.514 79,602,840 -0.09(-1.00%)
Nov 08, 2010 8.542 8.660 8.439 8.600 114,118,096 +0.06(+0.71%)
Nov 05, 2010 8.467 8.582 8.430 8.539 104,373,360 +0.09(+1.09%)
Nov 04, 2010 8.493 8.627 8.420 8.447 147,916,752 +0.02(+0.27%)
Nov 03, 2010 8.270 8.431 8.114 8.424 122,340,696 +0.19(+2.34%)
Nov 02, 2010 8.188 8.297 8.168 8.230 84,995,936 +0.10(+1.25%)
Nov 01, 2010 8.223 8.229 8.076 8.129 104,878,976 -0.13(-1.60%)
Oct 29, 2010 8.290 8.425 8.241 8.261 99,969,296 -0.08(-0.96%)
Oct 28, 2010 8.415 8.425 8.252 8.342 93,713,440 -0.03(-0.40%)
Oct 27, 2010 8.445 8.488 8.327 8.376 114,499,480 -0.07(-0.88%)
Oct 25, 2010 8.579 8.600 8.416 8.450 130,601,600 -0.01(-0.08%)
Oct 22, 2010 8.123 8.508 8.114 8.457 326,445,024 +0.21(+2.52%)
Oct 21, 2010 8.133 8.306 8.065 8.248 269,884,736 +0.31(+3.97%)
Oct 20, 2010 7.939 7.994 7.829 7.934 115,512,920 +0.00(+0.00%)
Oct 19, 2010 8.034 8.140 7.850 7.934 150,502,480 -0.24(-2.99%)
Oct 18, 2010 8.250 8.259 8.091 8.178 126,699,640 -0.05(-0.66%)
Oct 15, 2010 7.921 8.244 7.838 8.232 202,709,120 +0.46(+5.86%)
Oct 14, 2010 7.758 7.848 7.712 7.777 80,525,776 +0.02(+0.23%)
Oct 13, 2010 7.835 7.840 7.692 7.758 112,738,456 -0.07(-0.84%)
Oct 12, 2010 7.625 7.848 7.570 7.824 105,763,856 +0.17(+2.25%)
Oct 11, 2010 7.745 7.832 7.617 7.652 89,453,816 -0.13(-1.62%)
Oct 08, 2010 7.759 7.814 7.639 7.777 138,440,272 -0.04(-0.46%)
Oct 07, 2010 7.825 7.870 7.670 7.814 92,439,376 +0.04(+0.56%)
Oct 06, 2010 8.030 8.034 7.730 7.770 121,054,016 -0.27(-3.40%)
Oct 05, 2010 7.854 8.060 7.851 8.043 112,399,616 +0.27(+3.53%)
Oct 04, 2010 7.697 7.798 7.639 7.769 107,017,936 +0.08(+1.09%)
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.