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 )

178.67 -0.55 (-0.31%)
Streaming Delayed Price Updated: 9:47 AM EDT, Apr 19, 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 29, 2009 3.877 3.891 3.811 3.890 101,705,160 +0.02(+0.44%)
May 28, 2009 3.876 3.946 3.785 3.873 99,093,392 +0.03(+0.71%)
May 27, 2009 3.916 3.966 3.829 3.846 111,603,448 -0.06(-1.65%)
May 26, 2009 3.743 3.915 3.719 3.910 134,261,152 +0.14(+3.64%)
May 22, 2009 3.796 3.843 3.742 3.773 69,866,128 -0.02(-0.42%)
May 21, 2009 3.829 3.889 3.761 3.789 113,074,536 -0.10(-2.58%)
May 20, 2009 3.916 4.046 3.862 3.889 147,364,480 +0.00(+0.13%)
May 19, 2009 3.763 3.939 3.747 3.884 160,953,984 +0.10(+2.53%)
May 18, 2009 3.689 3.789 3.646 3.789 136,901,408 +0.12(+3.19%)
May 15, 2009 3.718 3.802 3.662 3.671 160,609,072 -0.08(-2.01%)
May 14, 2009 3.681 3.794 3.657 3.747 187,269,136 +0.05(+1.24%)
May 13, 2009 3.804 3.824 3.692 3.701 175,821,424 -0.19(-4.80%)
May 12, 2009 3.926 3.939 3.818 3.887 111,234,400 -0.03(-0.87%)
May 11, 2009 3.831 3.983 3.792 3.921 137,755,424 +0.03(+0.85%)
May 08, 2009 3.975 4.002 3.807 3.888 164,275,808 -0.07(-1.68%)
May 07, 2009 4.127 4.128 3.885 3.955 193,090,432 -0.14(-3.31%)
May 06, 2009 4.134 4.170 3.974 4.090 172,484,288 +0.00(+0.11%)
May 05, 2009 4.041 4.090 4.000 4.085 117,682,024 +0.11(+2.67%)
May 04, 2009 4.004 4.058 3.933 3.979 140,715,760 +0.04(+1.03%)
May 01, 2009 4.010 4.010 3.883 3.939 122,744,160 -0.08(-1.94%)
Apr 30, 2009 4.037 4.124 3.985 4.017 171,153,536 +0.04(+0.91%)
Apr 29, 2009 4.140 4.140 3.954 3.980 194,947,776 -0.13(-3.17%)
Apr 28, 2009 4.124 4.257 4.110 4.110 158,852,048 -0.04(-0.87%)
Apr 27, 2009 4.184 4.239 4.101 4.146 194,573,760 -0.07(-1.59%)
Apr 24, 2009 4.092 4.324 4.027 4.213 470,815,136 +0.19(+4.78%)
Apr 23, 2009 4.057 4.093 3.945 4.021 321,301,312 +0.07(+1.78%)
Apr 22, 2009 3.895 4.099 3.881 3.951 175,516,768 +0.02(+0.58%)
Apr 21, 2009 3.857 3.946 3.855 3.928 143,577,360 +0.06(+1.51%)
Apr 20, 2009 3.913 3.980 3.832 3.869 174,157,424 -0.02(-0.61%)
Apr 17, 2009 3.830 3.927 3.785 3.893 148,924,160 +0.04(+1.04%)
Apr 16, 2009 3.758 3.865 3.749 3.853 149,705,776 +0.13(+3.40%)
Apr 15, 2009 3.766 3.782 3.667 3.727 188,698,272 -0.13(-3.25%)
Apr 14, 2009 3.891 3.964 3.838 3.852 123,497,448 -0.09(-2.18%)
Apr 13, 2009 3.983 3.989 3.883 3.938 124,534,640 -0.04(-1.04%)
Apr 09, 2009 3.866 3.991 3.854 3.979 141,992,320 +0.14(+3.62%)
Apr 08, 2009 3.788 3.846 3.720 3.840 113,324,144 +0.07(+1.95%)
Apr 07, 2009 3.839 3.845 3.735 3.767 115,245,568 -0.12(-3.18%)
Apr 06, 2009 3.854 3.909 3.791 3.890 115,289,432 -0.01(-0.23%)
Apr 03, 2009 3.812 3.907 3.766 3.899 116,485,520 +0.09(+2.40%)
Apr 02, 2009 3.673 3.853 3.663 3.808 221,857,776 +0.14(+3.86%)
Apr 01, 2009 3.642 3.746 3.577 3.666 141,159,088 +0.00(+0.08%)
Mar 31, 2009 3.622 3.716 3.598 3.663 178,783,312 +0.10(+2.80%)
Mar 30, 2009 3.512 3.575 3.479 3.564 167,834,624 -0.11(-3.05%)
Mar 26, 2009 3.665 3.740 3.623 3.676 133,456,328 +0.06(+1.78%)
Mar 25, 2009 3.646 3.689 3.484 3.612 158,262,864 -0.02(-0.56%)
Mar 24, 2009 3.734 3.741 3.607 3.632 149,508,224 -0.14(-3.66%)
Mar 23, 2009 3.662 3.772 3.527 3.770 172,637,088 +0.28(+8.03%)
Mar 20, 2009 3.511 3.536 3.446 3.490 169,790,096 -0.01(-0.20%)
Mar 19, 2009 3.562 3.587 3.454 3.497 176,793,216 -0.06(-1.61%)
Mar 18, 2009 3.540 3.687 3.498 3.554 208,521,712 -0.00(-0.14%)
Mar 17, 2009 3.361 3.577 3.342 3.559 238,619,888 +0.22(+6.52%)
Mar 16, 2009 3.420 3.457 3.326 3.341 189,188,608 -0.08(-2.40%)
Mar 13, 2009 3.474 3.479 3.369 3.423 178,490,336 -0.05(-1.37%)
Mar 12, 2009 3.409 3.485 3.355 3.471 227,534,704 +0.05(+1.52%)
Mar 11, 2009 3.304 3.460 3.256 3.419 278,297,440 +0.14(+4.31%)
Mar 10, 2009 3.117 3.287 3.082 3.278 309,443,776 +0.26(+8.63%)
Mar 09, 2009 3.103 3.194 3.000 3.017 271,884,544 -0.06(-1.95%)
Mar 06, 2009 3.252 3.267 2.984 3.077 302,604,448 -0.15(-4.76%)
Mar 05, 2009 3.198 3.282 3.173 3.231 235,721,392 -0.00(-0.06%)
Mar 04, 2009 3.133 3.282 3.113 3.233 239,572,176 +0.14(+4.55%)
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.