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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amazon.com (NQ: AMZN )

179.22 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
May 31, 2002 0.9228 0.9423 0.9079 0.9094 101,556,256 -0.04(-4.35%)
May 28, 2002 0.9762 0.9782 0.9363 0.9508 79,165,728 -0.02(-2.11%)
May 27, 2002 0.9677 0.9822 0.9508 0.9712 85,765,208 +0.00(+0.00%)
May 24, 2002 0.9677 0.9822 0.9508 0.9712 85,195,872 +0.00(+0.10%)
May 23, 2002 0.9398 0.9752 0.9283 0.9702 113,151,456 +0.03(+3.73%)
May 22, 2002 0.9313 0.9543 0.9089 0.9353 101,680,544 -0.00(-0.37%)
May 21, 2002 0.9747 0.9877 0.9253 0.9388 155,538,896 -0.03(-2.94%)
May 20, 2002 0.9378 0.9717 0.9363 0.9672 169,501,648 +0.01(+1.20%)
May 17, 2002 0.9962 0.9977 0.9383 0.9558 129,010,664 -0.02(-2.29%)
May 16, 2002 0.9732 0.9952 0.9622 0.9782 156,575,328 -0.02(-1.65%)
May 15, 2002 0.9318 1.018 0.9153 0.9947 258,310,000 +0.06(+6.01%)
May 14, 2002 0.8999 0.9702 0.8989 0.9383 293,713,056 +0.07(+8.60%)
May 13, 2002 0.8565 0.8794 0.8405 0.8640 133,613,464 +0.02(+2.24%)
May 10, 2002 0.8924 0.8959 0.8380 0.8450 151,802,128 -0.04(-4.46%)
May 09, 2002 0.8540 0.9094 0.8530 0.8844 220,401,072 +0.02(+2.37%)
May 08, 2002 0.8256 0.8710 0.8231 0.8640 157,603,744 +0.06(+7.51%)
May 07, 2002 0.8036 0.8156 0.7997 0.8036 110,828,008 -0.00(-0.06%)
May 06, 2002 0.7951 0.8226 0.7857 0.8041 107,209,520 +0.00(+0.44%)
May 03, 2002 0.8096 0.8181 0.7857 0.8006 102,540,560 -0.01(-1.65%)
May 02, 2002 0.8196 0.8305 0.8106 0.8141 96,566,544 -0.01(-1.03%)
May 01, 2002 0.8256 0.8505 0.8191 0.8226 154,366,144 -0.01(-1.20%)
Apr 30, 2002 0.8046 0.8360 0.7946 0.8325 128,555,592 +0.03(+3.15%)
Apr 29, 2002 0.8355 0.8480 0.7931 0.8071 168,509,328 -0.04(-4.32%)
Apr 26, 2002 0.8410 0.8455 0.8141 0.8435 162,184,496 +0.00(+0.54%)
Apr 25, 2002 0.8236 0.8505 0.8186 0.8390 234,897,072 +0.00(+0.18%)
Apr 24, 2002 0.7597 0.8405 0.7507 0.8375 689,541,696 +0.14(+19.42%)
Apr 23, 2002 0.7158 0.7358 0.6924 0.7014 157,074,496 -0.01(-1.75%)
Apr 22, 2002 0.7273 0.7408 0.7058 0.7138 106,038,768 -0.01(-1.51%)
Apr 19, 2002 0.7173 0.7353 0.7058 0.7248 74,919,760 +0.01(+1.89%)
Apr 18, 2002 0.7333 0.7413 0.6959 0.7113 77,381,536 -0.03(-3.78%)
Apr 17, 2002 0.7103 0.7482 0.7103 0.7393 154,873,344 +0.04(+5.78%)
Apr 16, 2002 0.7073 0.7128 0.6844 0.6989 73,672,840 +0.01(+0.86%)
Apr 15, 2002 0.6694 0.7033 0.6659 0.6929 95,165,256 +0.03(+4.36%)
Apr 12, 2002 0.6435 0.6789 0.6410 0.6639 107,572,368 +0.03(+4.47%)
Apr 11, 2002 0.6624 0.6624 0.6245 0.6355 118,830,776 -0.04(-5.49%)
Apr 10, 2002 0.6864 0.6984 0.6510 0.6724 105,174,744 -0.01(-0.88%)
Apr 09, 2002 0.7018 0.7278 0.6764 0.6784 129,287,312 -0.02(-2.51%)
Apr 08, 2002 0.6470 0.6964 0.6465 0.6959 105,272,976 +0.02(+3.33%)
Apr 05, 2002 0.6819 0.7004 0.6639 0.6734 89,928,976 -0.00(-0.30%)
Apr 04, 2002 0.6849 0.6884 0.6599 0.6754 114,887,528 -0.01(-0.95%)
Apr 03, 2002 0.7168 0.7208 0.6784 0.6819 90,738,872 -0.03(-4.07%)
Apr 02, 2002 0.7303 0.7527 0.7078 0.7108 95,606,296 -0.03(-3.72%)
Apr 01, 2002 0.7123 0.7383 0.7053 0.7383 95,413,840 +0.02(+3.50%)
Mar 29, 2002 0.7183 0.7308 0.7108 0.7133 62,596,852 +0.00(+0.00%)
Mar 28, 2002 0.7183 0.7308 0.7108 0.7133 62,582,820 +0.00(+0.35%)
Mar 27, 2002 0.6934 0.7158 0.6834 0.7108 163,240,960 -0.03(-3.91%)
Mar 26, 2002 0.7303 0.7707 0.7258 0.7398 97,943,776 +0.00(+0.61%)
Mar 25, 2002 0.7717 0.7847 0.7343 0.7353 102,530,536 -0.04(-5.09%)
Mar 22, 2002 0.7542 0.7783 0.7532 0.7747 103,939,848 +0.02(+2.37%)
Mar 21, 2002 0.7293 0.7602 0.7263 0.7567 111,856,416 +0.03(+4.62%)
Mar 20, 2002 0.7223 0.7547 0.7133 0.7233 143,546,768 -0.01(-1.09%)
Mar 19, 2002 0.7557 0.7682 0.7263 0.7313 98,058,048 -0.02(-2.33%)
Mar 18, 2002 0.7058 0.7622 0.7053 0.7487 160,159,744 +0.05(+6.99%)
Mar 15, 2002 0.7118 0.7128 0.6759 0.6999 246,895,216 -0.02(-3.11%)
Mar 14, 2002 0.7477 0.7732 0.7123 0.7223 304,011,232 -0.06(-8.01%)
Mar 13, 2002 0.8006 0.8151 0.7802 0.7852 111,295,104 -0.03(-3.49%)
Mar 12, 2002 0.8156 0.8276 0.8001 0.8136 111,974,696 -0.02(-2.39%)
Mar 11, 2002 0.8001 0.8420 0.7911 0.8335 132,550,968 +0.02(+2.20%)
Mar 08, 2002 0.8106 0.8460 0.7946 0.8156 189,019,440 +0.04(+4.67%)
Mar 07, 2002 0.8186 0.8455 0.7682 0.7792 185,553,312 -0.04(-4.35%)
Mar 06, 2002 0.7393 0.8276 0.7393 0.8146 285,379,520 +0.02(+2.25%)
Mar 05, 2002 0.7981 0.8320 0.7747 0.7966 174,611,648 -0.03(-3.09%)
Mar 04, 2002 0.7692 0.8226 0.7682 0.8221 278,727,904 +0.05(+7.08%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.