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 )

208.18 -1.87 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 29, 2004 1.718 1.722 1.700 1.706 130,270,000 -0.02(-0.93%)
Oct 28, 2004 1.712 1.738 1.707 1.722 144,680,000 +0.01(+0.64%)
Oct 27, 2004 1.681 1.732 1.681 1.712 181,726,000 +0.02(+1.18%)
Oct 26, 2004 1.708 1.713 1.675 1.692 195,040,000 -0.01(-0.41%)
Oct 25, 2004 1.704 1.720 1.686 1.698 210,666,000 -0.03(-1.82%)
Oct 22, 2004 1.811 1.840 1.650 1.730 671,827,968 -0.24(-12.34%)
Oct 21, 2004 1.970 2.010 1.925 1.974 392,141,984 +0.06(+2.92%)
Oct 20, 2004 1.905 1.929 1.889 1.917 136,610,000 +0.00(+0.05%)
Oct 19, 2004 1.987 1.992 1.909 1.917 176,274,000 -0.05(-2.39%)
Oct 18, 2004 1.914 1.974 1.895 1.964 162,306,000 +0.04(+1.87%)
Oct 15, 2004 1.965 1.984 1.894 1.927 163,882,000 -0.03(-1.41%)
Oct 14, 2004 1.972 1.978 1.937 1.955 181,002,000 -0.04(-2.20%)
Oct 13, 2004 2.071 2.078 1.988 1.999 184,436,000 -0.01(-0.60%)
Oct 12, 2004 1.978 2.029 1.974 2.011 129,994,000 +0.00(+0.17%)
Oct 11, 2004 1.991 2.038 1.970 2.007 158,566,000 +0.01(+0.37%)
Oct 08, 2004 2.047 2.059 1.982 2.000 171,668,000 -0.06(-2.79%)
Oct 07, 2004 2.071 2.135 2.042 2.058 188,080,000 -0.01(-0.51%)
Oct 06, 2004 2.037 2.071 2.020 2.068 102,712,000 +0.02(+0.98%)
Oct 05, 2004 2.042 2.062 2.029 2.048 102,894,000 -0.00(-0.12%)
Oct 04, 2004 2.065 2.084 2.037 2.050 176,352,000 +0.03(+1.33%)
Oct 01, 2004 2.062 2.065 2.019 2.023 225,534,000 -0.02(-0.95%)
Sep 30, 2004 2.027 2.064 2.010 2.043 188,350,000 +0.00(+0.05%)
Sep 29, 2004 1.972 2.046 1.968 2.042 198,474,000 +0.07(+3.58%)
Sep 28, 2004 2.014 2.017 1.948 1.972 238,144,000 -0.02(-1.25%)
Sep 27, 2004 2.035 2.050 1.988 1.996 168,398,000 -0.05(-2.47%)
Sep 24, 2004 2.091 2.095 2.042 2.047 124,368,000 -0.04(-2.13%)
Sep 23, 2004 2.067 2.110 2.055 2.091 148,238,000 +0.02(+1.09%)
Sep 22, 2004 2.158 2.162 2.058 2.069 244,422,000 -0.10(-4.42%)
Sep 21, 2004 2.175 2.188 2.139 2.165 133,974,000 +0.00(+0.05%)
Sep 20, 2004 2.142 2.200 2.131 2.163 184,450,000 +0.02(+0.72%)
Sep 17, 2004 2.143 2.163 2.119 2.148 157,778,000 +0.02(+0.92%)
Sep 16, 2004 2.123 2.214 2.118 2.128 231,874,000 +0.02(+0.85%)
Sep 15, 2004 2.100 2.159 2.094 2.111 222,932,000 -0.02(-1.08%)
Sep 14, 2004 2.010 2.138 1.995 2.134 327,732,000 +0.13(+6.65%)
Sep 13, 2004 1.957 2.002 1.941 2.001 161,898,000 +0.07(+3.73%)
Sep 10, 2004 1.910 1.940 1.895 1.929 92,332,000 +0.03(+1.31%)
Sep 09, 2004 1.911 1.915 1.868 1.903 139,266,000 +0.00(+0.16%)
Sep 08, 2004 1.921 1.940 1.885 1.901 132,162,000 -0.02(-1.30%)
Sep 07, 2004 1.952 1.968 1.905 1.925 116,544,000 -0.01(-0.59%)
Sep 03, 2004 1.950 2.001 1.932 1.937 104,622,000 -0.02(-1.12%)
Sep 02, 2004 1.901 1.982 1.895 1.959 114,534,000 +0.05(+2.46%)
Sep 01, 2004 1.911 1.950 1.901 1.912 105,126,000 +0.00(+0.26%)
Aug 31, 2004 1.925 1.942 1.893 1.907 123,022,000 -0.01(-0.44%)
Aug 30, 2004 1.992 1.998 1.913 1.915 154,348,000 -0.08(-3.98%)
Aug 27, 2004 2.015 2.019 1.980 1.995 84,820,000 -0.01(-0.72%)
Aug 26, 2004 2.009 2.042 1.985 2.010 139,608,000 -0.01(-0.27%)
Aug 25, 2004 1.950 2.025 1.908 2.015 145,174,000 +0.06(+3.20%)
Aug 24, 2004 1.988 1.996 1.916 1.952 153,824,000 -0.02(-1.01%)
Aug 23, 2004 1.994 2.000 1.956 1.972 110,640,000 -0.00(-0.15%)
Aug 20, 2004 1.923 1.996 1.905 1.976 135,752,000 +0.04(+2.28%)
Aug 19, 2004 2.017 2.024 1.817 1.931 254,100,000 -0.04(-1.85%)
Aug 18, 2004 1.896 1.977 1.871 1.968 190,960,000 +0.06(+2.96%)
Aug 17, 2004 1.925 1.972 1.895 1.911 223,272,000 +0.01(+0.74%)
Aug 16, 2004 1.807 1.920 1.799 1.897 163,468,000 +0.09(+5.04%)
Aug 13, 2004 1.828 1.850 1.794 1.806 99,620,000 -0.01(-0.44%)
Aug 12, 2004 1.810 1.867 1.808 1.815 182,460,000 -0.01(-0.74%)
Aug 11, 2004 1.820 1.845 1.780 1.828 188,988,000 -0.03(-1.46%)
Aug 10, 2004 1.784 1.860 1.778 1.855 202,088,000 +0.09(+5.04%)
Aug 09, 2004 1.767 1.815 1.742 1.766 183,416,000 -0.01(-0.48%)
Aug 06, 2004 1.762 1.833 1.742 1.774 230,376,000 -0.01(-0.34%)
Aug 05, 2004 1.874 1.874 1.769 1.780 168,084,000 -0.08(-4.07%)
Aug 04, 2004 1.843 1.873 1.820 1.856 195,374,000 -0.02(-1.30%)
Aug 03, 2004 1.914 1.954 1.861 1.881 155,414,000 -0.03(-1.80%)
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.