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 -2.06 (-1.14%)
Official Closing 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 (%)
Jul 30, 2004 1.920 1.966 1.907 1.941 120,977,816 +0.02(+0.88%)
Jul 29, 2004 1.910 1.943 1.897 1.924 164,391,664 +0.03(+1.61%)
Jul 28, 2004 1.956 1.974 1.865 1.894 204,255,184 -0.06(-2.91%)
Jul 27, 2004 1.954 1.991 1.935 1.951 211,215,520 +0.02(+0.85%)
Jul 26, 2004 1.995 2.007 1.912 1.934 280,127,200 -0.06(-3.00%)
Jul 23, 2004 2.119 2.133 1.973 1.994 720,351,936 -0.29(-12.75%)
Jul 22, 2004 2.180 2.298 2.177 2.286 330,946,400 +0.05(+2.37%)
Jul 21, 2004 2.360 2.374 2.221 2.233 187,882,784 -0.11(-4.75%)
Jul 20, 2004 2.302 2.387 2.301 2.344 153,151,296 +0.05(+2.11%)
Jul 19, 2004 2.357 2.357 2.252 2.296 197,591,552 -0.05(-2.29%)
Jul 16, 2004 2.444 2.447 2.334 2.349 186,172,768 -0.08(-3.23%)
Jul 15, 2004 2.473 2.478 2.400 2.428 105,190,784 -0.04(-1.68%)
Jul 14, 2004 2.447 2.514 2.439 2.469 101,752,712 -0.00(-0.20%)
Jul 13, 2004 2.452 2.493 2.438 2.474 98,424,904 +0.03(+1.12%)
Jul 12, 2004 2.402 2.462 2.396 2.447 141,804,672 +0.04(+1.51%)
Jul 09, 2004 2.485 2.494 2.385 2.410 161,047,824 -0.06(-2.38%)
Jul 08, 2004 2.421 2.493 2.418 2.469 201,171,952 -0.07(-2.94%)
Jul 07, 2004 2.534 2.595 2.506 2.544 131,987,648 -0.01(-0.47%)
Jul 06, 2004 2.614 2.624 2.519 2.556 123,437,584 -0.07(-2.57%)
Jul 02, 2004 2.624 2.656 2.585 2.623 97,474,680 +0.00(+0.06%)
Jul 01, 2004 2.683 2.696 2.596 2.622 144,757,600 -0.09(-3.38%)
Jun 30, 2004 2.679 2.729 2.665 2.714 138,623,216 +0.03(+1.28%)
Jun 29, 2004 2.656 2.691 2.626 2.679 172,282,176 +0.02(+0.60%)
Jun 28, 2004 2.604 2.696 2.604 2.663 230,675,168 +0.08(+3.07%)
Jun 25, 2004 2.545 2.590 2.538 2.584 153,670,512 +0.04(+1.53%)
Jun 24, 2004 2.544 2.591 2.529 2.545 135,529,952 +0.01(+0.41%)
Jun 23, 2004 2.433 2.544 2.412 2.535 152,271,232 +0.09(+3.69%)
Jun 22, 2004 2.476 2.484 2.406 2.444 163,591,792 -0.04(-1.55%)
Jun 21, 2004 2.474 2.509 2.457 2.483 90,015,176 +0.01(+0.34%)
Jun 18, 2004 2.479 2.508 2.464 2.474 88,894,552 -0.01(-0.34%)
Jun 17, 2004 2.519 2.540 2.465 2.483 117,872,528 -0.04(-1.58%)
Jun 16, 2004 2.500 2.532 2.490 2.523 82,142,712 +0.02(+0.92%)
Jun 15, 2004 2.481 2.524 2.469 2.500 138,573,088 +0.04(+1.75%)
Jun 14, 2004 2.467 2.494 2.446 2.457 103,861,664 -0.03(-1.38%)
Jun 10, 2004 2.512 2.518 2.457 2.491 144,517,040 -0.01(-0.60%)
Jun 09, 2004 2.574 2.585 2.495 2.506 131,915,480 -0.08(-3.27%)
Jun 08, 2004 2.564 2.600 2.549 2.591 120,193,976 +0.01(+0.35%)
Jun 07, 2004 2.578 2.593 2.527 2.582 154,620,736 +0.04(+1.59%)
Jun 04, 2004 2.505 2.569 2.494 2.542 252,315,936 +0.08(+3.14%)
Jun 03, 2004 2.491 2.512 2.460 2.464 167,334,576 -0.05(-1.89%)
Jun 02, 2004 2.517 2.554 2.483 2.512 250,102,752 +0.01(+0.24%)
Jun 01, 2004 2.388 2.517 2.379 2.506 259,456,688 +0.09(+3.57%)
May 28, 2004 2.358 2.428 2.338 2.419 213,083,904 +0.04(+1.85%)
May 27, 2004 2.258 2.386 2.237 2.375 284,202,752 +0.15(+6.56%)
May 26, 2004 2.179 2.245 2.178 2.229 148,863,232 +0.05(+2.45%)
May 25, 2004 2.083 2.188 2.065 2.176 145,176,592 +0.10(+4.78%)
May 24, 2004 2.057 2.110 2.054 2.077 101,750,712 +0.02(+1.12%)
May 21, 2004 2.054 2.069 2.023 2.054 105,724,032 +0.01(+0.46%)
May 20, 2004 2.078 2.094 2.035 2.044 118,834,792 -0.04(-1.70%)
May 19, 2004 2.114 2.158 2.069 2.080 147,955,104 -0.01(-0.71%)
May 18, 2004 2.107 2.115 2.087 2.095 112,367,616 -0.00(-0.21%)
May 17, 2004 2.107 2.124 2.080 2.099 132,891,768 -0.05(-2.25%)
May 14, 2004 2.177 2.191 2.133 2.147 102,783,128 -0.03(-1.28%)
May 13, 2004 2.118 2.201 2.108 2.175 165,610,528 +0.03(+1.37%)
May 12, 2004 2.094 2.152 2.058 2.146 150,162,288 +0.02(+0.75%)
May 11, 2004 2.091 2.147 2.090 2.130 152,327,360 +0.07(+3.49%)
May 10, 2004 2.058 2.102 2.024 2.058 204,884,672 -0.03(-1.53%)
May 07, 2004 2.143 2.204 2.079 2.090 186,381,248 -0.06(-2.87%)
May 06, 2004 2.173 2.207 2.133 2.152 156,847,968 -0.06(-2.53%)
May 05, 2004 2.193 2.247 2.192 2.208 98,038,000 +0.02(+0.71%)
May 04, 2004 2.215 2.223 2.180 2.192 146,120,800 -0.02(-1.04%)
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.