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 (%)
Jun 30, 2009 4.181 4.246 4.123 4.183 159,694,944 +0.03(+0.76%)
Jun 29, 2009 4.194 4.210 4.120 4.152 125,404,280 -0.04(-1.01%)
Jun 26, 2009 4.095 4.207 4.056 4.194 175,515,776 +0.08(+2.04%)
Jun 25, 2009 4.064 4.112 3.951 4.110 147,207,856 +0.15(+3.70%)
Jun 24, 2009 3.900 4.027 3.890 3.963 121,627,960 +0.08(+2.05%)
Jun 23, 2009 3.949 3.955 3.812 3.884 148,311,024 -0.07(-1.86%)
Jun 22, 2009 4.120 4.122 3.928 3.958 194,876,176 -0.19(-4.59%)
Jun 19, 2009 4.107 4.173 4.075 4.148 108,830,080 +0.07(+1.67%)
Jun 18, 2009 4.141 4.147 4.050 4.080 109,061,176 -0.05(-1.28%)
Jun 17, 2009 4.125 4.215 4.032 4.133 155,700,272 +0.03(+0.61%)
Jun 16, 2009 4.185 4.197 4.064 4.107 109,314,296 -0.05(-1.24%)
Jun 15, 2009 4.141 4.165 4.050 4.159 108,035,656 -0.04(-1.07%)
Jun 12, 2009 4.252 4.260 4.101 4.204 124,461,080 -0.08(-1.88%)
Jun 11, 2009 4.315 4.375 4.253 4.285 100,192,280 -0.04(-1.04%)
Jun 10, 2009 4.379 4.428 4.242 4.330 121,471,320 -0.02(-0.56%)
Jun 09, 2009 4.346 4.383 4.309 4.354 89,500,776 +0.04(+0.83%)
Jun 08, 2009 4.290 4.359 4.255 4.318 112,039,976 -0.06(-1.37%)
Jun 05, 2009 4.314 4.397 4.265 4.378 165,273,984 +0.10(+2.39%)
Jun 04, 2009 4.271 4.320 4.229 4.276 109,306,136 -0.01(-0.19%)
Jun 03, 2009 4.121 4.285 4.157 4.284 152,067,200 +0.04(+0.88%)
Jun 02, 2009 4.121 4.272 4.105 4.247 187,938,912 +0.09(+2.26%)
Jun 01, 2009 3.910 4.240 3.874 4.152 215,916,640 +0.25(+6.49%)
May 29, 2009 3.886 3.901 3.820 3.900 101,466,560 +0.02(+0.44%)
May 28, 2009 3.885 3.955 3.794 3.882 98,860,920 +0.03(+0.71%)
May 27, 2009 3.925 3.975 3.837 3.855 111,341,616 -0.06(-1.65%)
May 26, 2009 3.752 3.924 3.728 3.920 133,946,176 +0.14(+3.64%)
May 22, 2009 3.805 3.852 3.751 3.782 69,702,216 -0.02(-0.42%)
May 21, 2009 3.837 3.898 3.770 3.798 112,809,256 -0.10(-2.58%)
May 20, 2009 3.925 4.056 3.871 3.898 147,018,752 +0.00(+0.13%)
May 19, 2009 3.772 3.948 3.756 3.893 160,576,384 +0.10(+2.53%)
May 18, 2009 3.698 3.798 3.655 3.797 136,580,240 +0.12(+3.19%)
May 15, 2009 3.727 3.811 3.671 3.680 160,232,272 -0.08(-2.01%)
May 14, 2009 3.689 3.803 3.666 3.756 186,829,792 +0.05(+1.24%)
May 13, 2009 3.812 3.833 3.700 3.709 175,408,944 -0.19(-4.80%)
May 12, 2009 3.935 3.949 3.826 3.897 110,973,440 -0.03(-0.87%)
May 11, 2009 3.840 3.993 3.800 3.930 137,432,240 +0.03(+0.85%)
May 08, 2009 3.985 4.011 3.816 3.897 163,890,416 -0.07(-1.68%)
May 07, 2009 4.136 4.138 3.894 3.964 192,637,440 -0.14(-3.31%)
May 06, 2009 4.144 4.180 3.983 4.099 172,079,632 +0.00(+0.11%)
May 05, 2009 4.051 4.100 4.010 4.095 117,405,936 +0.11(+2.67%)
May 04, 2009 4.013 4.067 3.942 3.989 140,385,632 +0.04(+1.03%)
May 01, 2009 4.019 4.019 3.893 3.948 122,456,200 -0.08(-1.94%)
Apr 30, 2009 4.046 4.133 3.994 4.026 170,752,000 +0.04(+0.91%)
Apr 29, 2009 4.149 4.149 3.963 3.990 194,490,416 -0.13(-3.17%)
Apr 28, 2009 4.134 4.268 4.120 4.120 158,479,376 -0.04(-0.87%)
Apr 27, 2009 4.194 4.249 4.111 4.156 194,117,280 -0.07(-1.59%)
Apr 24, 2009 4.101 4.334 4.037 4.223 469,710,592 +0.19(+4.78%)
Apr 23, 2009 4.066 4.103 3.954 4.030 320,547,520 +0.07(+1.78%)
Apr 22, 2009 3.904 4.109 3.890 3.960 175,104,992 +0.02(+0.58%)
Apr 21, 2009 3.866 3.955 3.865 3.937 143,240,512 +0.06(+1.51%)
Apr 20, 2009 3.922 3.990 3.841 3.878 173,748,832 -0.02(-0.61%)
Apr 17, 2009 3.839 3.936 3.794 3.902 148,574,784 +0.04(+1.04%)
Apr 16, 2009 3.767 3.874 3.758 3.862 149,354,560 +0.13(+3.40%)
Apr 15, 2009 3.775 3.791 3.675 3.736 188,255,584 -0.13(-3.25%)
Apr 14, 2009 3.900 3.973 3.847 3.861 123,207,720 -0.09(-2.18%)
Apr 13, 2009 3.992 3.998 3.893 3.947 124,242,480 -0.04(-1.04%)
Apr 09, 2009 3.876 4.000 3.863 3.989 141,659,200 +0.14(+3.62%)
Apr 08, 2009 3.796 3.856 3.729 3.849 113,058,280 +0.07(+1.95%)
Apr 07, 2009 3.849 3.854 3.744 3.776 114,975,200 -0.12(-3.18%)
Apr 06, 2009 3.863 3.918 3.800 3.900 115,018,960 -0.01(-0.23%)
Apr 03, 2009 3.821 3.916 3.775 3.909 116,212,240 +0.09(+2.40%)
Apr 02, 2009 3.682 3.862 3.672 3.817 221,337,296 +0.14(+3.86%)
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.