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 (%)
Nov 29, 2002 1.205 1.216 1.164 1.165 51,769,452 -0.04(-3.03%)
Nov 27, 2002 1.183 1.209 1.183 1.201 113,766,896 +0.03(+2.91%)
Nov 26, 2002 1.198 1.208 1.166 1.167 128,910,424 -0.04(-3.51%)
Nov 25, 2002 1.199 1.222 1.188 1.210 202,649,424 +0.01(+1.08%)
Nov 22, 2002 1.157 1.211 1.152 1.197 234,516,176 +0.03(+2.52%)
Nov 21, 2002 1.164 1.190 1.158 1.167 226,643,712 +0.02(+2.18%)
Nov 20, 2002 1.065 1.147 1.059 1.142 267,609,824 +0.08(+7.56%)
Nov 19, 2002 1.091 1.092 1.059 1.062 246,722,816 -0.06(-5.04%)
Nov 18, 2002 1.123 1.184 1.105 1.118 508,763,584 +0.01(+0.95%)
Nov 15, 2002 1.055 1.115 1.052 1.108 247,131,776 +0.05(+4.71%)
Nov 14, 2002 1.047 1.072 1.045 1.058 264,899,456 +0.04(+3.92%)
Nov 13, 2002 0.9782 1.048 0.9782 1.018 367,660,544 +0.03(+2.98%)
Nov 12, 2002 0.9483 0.9972 0.9483 0.9887 210,187,104 +0.04(+4.32%)
Nov 11, 2002 0.9677 0.9752 0.9378 0.9478 115,494,952 -0.03(-2.61%)
Nov 08, 2002 0.9498 0.9809 0.9383 0.9732 143,304,192 +0.02(+2.04%)
Nov 07, 2002 0.9403 0.9612 0.9363 0.9538 128,876,344 -0.01(-1.14%)
Nov 06, 2002 0.9363 0.9672 0.9109 0.9647 160,300,064 +0.03(+3.31%)
Nov 05, 2002 0.9283 0.9413 0.9079 0.9338 159,574,368 -0.00(-0.32%)
Nov 04, 2002 0.9676 0.9882 0.9273 0.9368 260,298,672 -0.05(-5.15%)
Nov 01, 2002 0.9622 0.9927 0.9523 0.9877 111,363,264 +0.02(+2.27%)
Oct 31, 2002 0.9493 0.9717 0.9403 0.9657 134,262,992 +0.01(+1.47%)
Oct 30, 2002 0.9403 0.9587 0.9213 0.9518 138,184,176 +0.03(+2.75%)
Oct 29, 2002 0.9233 0.9438 0.9014 0.9263 145,346,992 -0.00(-0.11%)
Oct 28, 2002 0.9617 0.9842 0.9178 0.9273 176,451,696 -0.04(-3.68%)
Oct 25, 2002 0.9398 0.9657 0.9222 0.9627 318,439,072 -0.03(-2.82%)
Oct 24, 2002 0.9952 1.099 0.9877 0.9907 253,254,144 +0.01(+0.56%)
Oct 23, 2002 0.9737 0.9887 0.9662 0.9852 132,595,072 +0.02(+1.91%)
Oct 22, 2002 0.9483 0.9932 0.9428 0.9667 172,462,608 +0.00(+0.52%)
Oct 21, 2002 0.9423 0.9742 0.9341 0.9617 135,020,768 +0.01(+1.26%)
Oct 18, 2002 0.9218 0.9622 0.9158 0.9498 131,861,352 +0.01(+1.60%)
Oct 17, 2002 1.003 1.009 0.9193 0.9348 282,195,584 -0.04(-3.85%)
Oct 16, 2002 0.9114 0.9807 0.9104 0.9722 175,299,264 +0.03(+2.90%)
Oct 15, 2002 0.9897 1.005 0.9303 0.9448 279,716,224 -0.01(-1.35%)
Oct 14, 2002 0.9069 0.9592 0.9064 0.9577 196,450,880 +0.04(+4.01%)
Oct 11, 2002 0.9054 0.9348 0.9029 0.9208 193,269,408 +0.02(+2.78%)
Oct 10, 2002 0.8560 0.8964 0.8555 0.8959 211,628,480 +0.05(+6.52%)
Oct 09, 2002 0.8330 0.8545 0.8281 0.8410 120,919,680 -0.00(-0.47%)
Oct 08, 2002 0.8420 0.8511 0.8211 0.8450 122,413,184 +0.01(+1.80%)
Oct 07, 2002 0.8256 0.8460 0.8166 0.8300 114,580,808 +0.00(+0.54%)
Oct 04, 2002 0.8455 0.8555 0.8171 0.8256 153,536,192 -0.01(-1.19%)
Oct 03, 2002 0.8375 0.8605 0.8310 0.8355 127,162,328 -0.01(-1.53%)
Oct 02, 2002 0.8385 0.8799 0.8330 0.8485 164,958,992 +0.00(+0.35%)
Oct 01, 2002 0.8096 0.8510 0.7986 0.8455 183,562,640 +0.05(+6.14%)
Sep 30, 2002 0.8300 0.8405 0.7906 0.7966 180,811,792 -0.05(-6.11%)
Sep 27, 2002 0.8405 0.8681 0.8390 0.8485 141,044,896 -0.01(-0.82%)
Sep 26, 2002 0.7941 0.8655 0.7837 0.8555 233,054,752 +0.07(+9.03%)
Sep 25, 2002 0.8066 0.8176 0.7627 0.7847 186,976,576 -0.01(-1.26%)
Sep 24, 2002 0.7916 0.8166 0.7782 0.7946 141,780,624 -0.01(-0.75%)
Sep 23, 2002 0.7782 0.8201 0.7777 0.8006 148,271,856 +0.01(+1.20%)
Sep 20, 2002 0.8705 0.8799 0.7707 0.7911 252,450,256 -0.07(-7.84%)
Sep 19, 2002 0.8680 0.8799 0.8565 0.8585 96,217,728 -0.03(-2.93%)
Sep 18, 2002 0.8590 0.8944 0.8455 0.8844 168,270,768 +0.02(+2.19%)
Sep 17, 2002 0.8480 0.8854 0.8365 0.8655 173,031,936 +0.03(+3.83%)
Sep 16, 2002 0.8236 0.8445 0.8206 0.8335 59,088,624 +0.00(+0.60%)
Sep 13, 2002 0.8325 0.8475 0.8231 0.8286 73,178,016 -0.01(-0.84%)
Sep 12, 2002 0.8395 0.8545 0.8286 0.8355 141,727,936 -0.02(-2.10%)
Sep 11, 2002 0.8555 0.8904 0.8500 0.8535 133,709,688 -0.00(-0.12%)
Sep 10, 2002 0.8246 0.8655 0.8191 0.8545 225,396,784 +0.03(+3.76%)
Sep 09, 2002 0.7542 0.8305 0.7512 0.8236 176,510,096 +0.06(+7.84%)
Sep 06, 2002 0.7263 0.7722 0.7263 0.7637 98,430,744 +0.05(+7.44%)
Sep 05, 2002 0.7273 0.7343 0.7103 0.7108 105,481,464 -0.03(-3.85%)
Sep 04, 2002 0.7313 0.7462 0.7113 0.7393 88,259,056 +0.01(+1.51%)
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.