Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Amazon.com (NQ: AMZN )

2,151.82 +5.44 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 1.948 1.990 1.948 1.984 140,906,000 +0.04(+1.90%)
Nov 29, 2004 1.979 1.981 1.885 1.947 198,030,000 -0.01(-0.38%)
Nov 26, 2004 1.948 1.967 1.944 1.954 46,752,000 +0.02(+0.88%)
Nov 24, 2004 1.944 1.958 1.905 1.938 118,862,000 +0.02(+1.15%)
Nov 23, 2004 1.909 1.984 1.901 1.915 148,166,000 +0.01(+0.68%)
Nov 22, 2004 1.919 1.927 1.879 1.903 177,522,000 -0.02(-1.30%)
Nov 19, 2004 1.958 1.972 1.909 1.927 228,900,000 -0.09(-4.51%)
Nov 18, 2004 1.986 2.048 1.980 2.018 138,096,000 +0.02(+1.18%)
Nov 17, 2004 2.020 2.030 1.977 1.995 137,454,000 -0.01(-0.42%)
Nov 16, 2004 2.025 2.033 1.988 2.003 128,884,000 -0.04(-2.01%)
Nov 15, 2004 2.017 2.075 2.009 2.045 207,330,000 +0.02(+1.06%)
Nov 12, 2004 1.952 2.047 1.950 2.023 232,040,000 +0.08(+4.20%)
Nov 11, 2004 1.905 1.950 1.882 1.942 136,732,000 +0.04(+1.94%)
Nov 10, 2004 1.901 1.942 1.891 1.905 213,626,000 +0.03(+1.84%)
Nov 09, 2004 1.847 1.891 1.835 1.870 130,318,000 +0.00(+0.21%)
Nov 08, 2004 1.837 1.879 1.836 1.866 137,728,000 +0.04(+2.08%)
Nov 05, 2004 1.868 1.869 1.801 1.828 148,054,000 -0.02(-0.95%)
Nov 04, 2004 1.786 1.865 1.776 1.845 152,228,000 +0.05(+2.76%)
Nov 03, 2004 1.861 1.881 1.778 1.796 206,022,000 -0.02(-0.88%)
Nov 02, 2004 1.773 1.825 1.757 1.812 226,780,000 +0.06(+3.25%)
Nov 01, 2004 1.712 1.758 1.708 1.755 123,940,000 +0.05(+2.84%)
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%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.