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 (%)
Aug 31, 2007 4.000 4.027 3.985 3.995 123,147,400 +0.06(+1.56%)
Aug 30, 2007 3.920 4.005 3.915 3.934 92,574,936 -0.02(-0.47%)
Aug 29, 2007 3.848 3.953 3.843 3.953 101,534,056 +0.14(+3.71%)
Aug 28, 2007 3.893 3.933 3.804 3.811 115,335,616 -0.12(-3.09%)
Aug 27, 2007 4.028 4.040 3.921 3.933 139,022,992 -0.03(-0.76%)
Aug 24, 2007 3.840 3.970 3.834 3.962 113,308,080 +0.10(+2.52%)
Aug 23, 2007 3.947 3.950 3.825 3.865 113,286,960 -0.06(-1.53%)
Aug 22, 2007 3.912 3.974 3.892 3.925 136,956,320 +0.05(+1.30%)
Aug 21, 2007 3.711 3.892 3.704 3.874 168,580,960 +0.14(+3.73%)
Aug 20, 2007 3.749 3.764 3.690 3.735 118,321,640 -0.02(-0.43%)
Aug 17, 2007 3.724 3.752 3.655 3.751 144,810,192 +0.11(+3.06%)
Aug 16, 2007 3.600 3.662 3.502 3.639 215,735,616 +0.02(+0.57%)
Aug 15, 2007 3.651 3.757 3.613 3.619 127,516,800 -0.05(-1.46%)
Aug 14, 2007 3.740 3.740 3.646 3.672 118,911,456 -0.07(-1.90%)
Aug 13, 2007 3.804 3.816 3.735 3.744 121,370,536 +0.00(+0.12%)
Aug 10, 2007 3.658 3.825 3.619 3.739 181,148,640 +0.03(+0.90%)
Aug 09, 2007 3.820 3.863 3.705 3.705 166,847,680 -0.18(-4.72%)
Aug 08, 2007 3.989 3.994 3.828 3.889 164,876,736 -0.07(-1.72%)
Aug 07, 2007 3.928 4.000 3.894 3.957 161,288,544 +0.01(+0.18%)
Aug 06, 2007 3.853 3.950 3.830 3.950 179,412,752 +0.11(+2.86%)
Aug 03, 2007 3.860 4.037 3.836 3.840 159,749,520 -0.15(-3.65%)
Aug 02, 2007 3.893 3.988 3.806 3.986 207,206,160 +0.12(+3.10%)
Aug 01, 2007 3.905 3.908 3.753 3.865 338,359,200 -0.06(-1.57%)
Jul 31, 2007 4.185 4.186 3.900 3.927 282,079,904 -0.21(-5.03%)
Jul 30, 2007 4.150 4.202 4.075 4.135 257,550,096 -0.07(-1.59%)
Jul 27, 2007 4.213 4.266 4.124 4.202 278,791,040 +0.00(+0.04%)
Jul 26, 2007 4.251 4.450 4.171 4.200 465,468,192 -0.11(-2.52%)
Jul 25, 2007 4.233 4.440 4.183 4.309 1,209,716,096 +0.85(+24.45%)
Jul 24, 2007 3.552 3.608 3.442 3.462 507,176,288 -0.12(-3.47%)
Jul 23, 2007 3.589 3.634 3.542 3.587 185,252,640 +0.01(+0.15%)
Jul 20, 2007 3.631 3.648 3.525 3.582 182,657,536 -0.09(-2.34%)
Jul 19, 2007 3.712 3.716 3.656 3.667 105,530,816 +0.00(+0.04%)
Jul 18, 2007 3.663 3.675 3.612 3.666 125,803,520 -0.02(-0.64%)
Jul 17, 2007 3.720 3.726 3.679 3.689 121,601,256 +0.00(+0.14%)
Jul 16, 2007 3.736 3.742 3.650 3.684 166,675,824 -0.07(-1.88%)
Jul 13, 2007 3.654 3.768 3.648 3.755 250,039,152 +0.12(+3.17%)
Jul 12, 2007 3.566 3.679 3.537 3.639 229,018,944 +0.10(+2.91%)
Jul 11, 2007 3.529 3.583 3.507 3.537 131,865,080 +0.02(+0.64%)
Jul 10, 2007 3.583 3.597 3.503 3.514 177,706,736 -0.09(-2.48%)
Jul 09, 2007 3.469 3.618 3.451 3.603 296,312,448 +0.15(+4.49%)
Jul 06, 2007 3.438 3.465 3.401 3.449 92,296,616 +0.01(+0.35%)
Jul 05, 2007 3.468 3.482 3.403 3.437 89,757,920 -0.04(-1.04%)
Jul 03, 2007 3.502 3.502 3.451 3.473 44,469,060 -0.01(-0.23%)
Jul 02, 2007 3.441 3.486 3.410 3.481 98,333,240 +0.06(+1.75%)
Jun 29, 2007 3.451 3.459 3.408 3.421 106,344,360 -0.02(-0.70%)
Jun 28, 2007 3.423 3.511 3.408 3.445 195,704,736 +0.04(+1.10%)
Jun 27, 2007 3.348 3.410 3.336 3.407 164,867,232 +0.03(+0.98%)
Jun 26, 2007 3.426 3.432 3.369 3.374 224,955,216 -0.06(-1.72%)
Jun 25, 2007 3.467 3.482 3.415 3.433 151,879,584 -0.01(-0.29%)
Jun 22, 2007 3.478 3.494 3.421 3.443 173,250,000 -0.04(-1.16%)
Jun 21, 2007 3.458 3.489 3.433 3.483 152,194,960 +0.03(+0.82%)
Jun 20, 2007 3.513 3.525 3.453 3.455 183,506,000 -0.04(-1.02%)
Jun 19, 2007 3.578 3.583 3.484 3.490 238,276,000 -0.10(-2.81%)
Jun 18, 2007 3.617 3.632 3.570 3.591 156,328,000 -0.03(-0.79%)
Jun 15, 2007 3.643 3.643 3.559 3.620 197,998,000 +0.02(+0.64%)
Jun 14, 2007 3.545 3.606 3.540 3.597 164,982,000 +0.05(+1.48%)
Jun 13, 2007 3.545 3.595 3.462 3.544 238,758,000 +0.04(+1.17%)
Jun 12, 2007 3.522 3.538 3.471 3.503 236,852,000 -0.06(-1.55%)
Jun 11, 2007 3.650 3.652 3.550 3.558 221,785,440 -0.10(-2.83%)
Jun 08, 2007 3.623 3.662 3.553 3.662 204,140,656 +0.06(+1.67%)
Jun 07, 2007 3.628 3.736 3.544 3.602 482,950,944 -0.01(-0.35%)
Jun 06, 2007 3.657 3.688 3.593 3.615 312,491,040 -0.07(-1.85%)
Jun 05, 2007 3.555 3.712 3.543 3.683 609,945,408 +0.16(+4.59%)
Jun 04, 2007 3.413 3.533 3.382 3.521 227,726,304 +0.09(+2.68%)
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.