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 )

186.43 -0.45 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Oct 31, 2003 2.795 2.807 2.719 2.721 154,353,280 -0.08(-2.89%)
Oct 30, 2003 2.834 2.876 2.783 2.803 184,920,624 -0.03(-1.13%)
Oct 29, 2003 2.833 2.857 2.800 2.834 175,100,064 -0.00(-0.07%)
Oct 28, 2003 2.760 2.845 2.727 2.837 184,478,064 +0.10(+3.48%)
Oct 27, 2003 2.745 2.763 2.725 2.741 127,922,000 +0.02(+0.57%)
Oct 24, 2003 2.728 2.747 2.650 2.725 208,882,000 +0.01(+0.35%)
Oct 23, 2003 2.649 2.726 2.646 2.716 293,897,984 +0.01(+0.54%)
Oct 22, 2003 2.803 2.808 2.687 2.701 654,806,016 -0.27(-8.96%)
Oct 21, 2003 2.986 3.058 2.950 2.967 339,025,472 -0.01(-0.40%)
Oct 20, 2003 2.978 3.012 2.946 2.979 221,328,512 -0.01(-0.17%)
Oct 17, 2003 2.965 2.995 2.933 2.985 238,424,976 -0.00(-0.07%)
Oct 16, 2003 2.908 2.987 2.906 2.986 171,570,032 +0.06(+2.03%)
Oct 15, 2003 3.019 3.021 2.921 2.927 204,849,184 -0.07(-2.29%)
Oct 14, 2003 2.905 2.999 2.890 2.995 199,444,544 +0.08(+2.76%)
Oct 13, 2003 2.897 2.934 2.872 2.915 166,419,424 +0.01(+0.41%)
Oct 10, 2003 2.885 2.917 2.872 2.903 228,521,280 +0.01(+0.35%)
Oct 09, 2003 2.870 2.955 2.870 2.893 431,373,248 +0.11(+3.88%)
Oct 08, 2003 2.772 2.814 2.756 2.785 270,226,528 +0.04(+1.44%)
Oct 07, 2003 2.700 2.812 2.697 2.745 405,846,944 +0.04(+1.40%)
Oct 06, 2003 2.644 2.712 2.630 2.708 153,997,120 +0.06(+2.38%)
Oct 03, 2003 2.557 2.661 2.551 2.644 283,126,688 +0.14(+5.59%)
Oct 02, 2003 2.447 2.510 2.434 2.505 164,207,792 +0.05(+1.97%)
Oct 01, 2003 2.418 2.464 2.376 2.456 251,124,176 +0.03(+1.42%)
Sep 30, 2003 2.482 2.488 2.417 2.421 184,942,240 -0.07(-2.87%)
Sep 29, 2003 2.444 2.498 2.420 2.493 180,558,480 +0.06(+2.68%)
Sep 26, 2003 2.495 2.523 2.415 2.428 268,728,288 -0.07(-2.98%)
Sep 25, 2003 2.483 2.547 2.464 2.502 217,734,336 +0.02(+0.87%)
Sep 24, 2003 2.522 2.565 2.481 2.481 304,712,992 -0.04(-1.63%)
Sep 23, 2003 2.370 2.546 2.368 2.522 405,701,664 +0.15(+6.26%)
Sep 22, 2003 2.328 2.377 2.310 2.373 184,196,272 -0.01(-0.24%)
Sep 19, 2003 2.393 2.398 2.368 2.379 124,747,080 -0.02(-0.65%)
Sep 18, 2003 2.308 2.412 2.297 2.394 180,614,720 +0.09(+3.75%)
Sep 17, 2003 2.311 2.343 2.277 2.308 146,642,272 -0.00(-0.17%)
Sep 16, 2003 2.270 2.312 2.252 2.312 155,096,080 +0.04(+1.60%)
Sep 15, 2003 2.268 2.288 2.261 2.276 88,566,000 -0.01(-0.37%)
Sep 12, 2003 2.243 2.289 2.236 2.284 135,450,000 +0.02(+1.08%)
Sep 11, 2003 2.310 2.317 2.239 2.260 232,344,000 -0.05(-2.23%)
Sep 10, 2003 2.313 2.361 2.303 2.311 160,198,000 -0.02(-0.99%)
Sep 09, 2003 2.355 2.369 2.315 2.334 162,108,000 -0.03(-1.27%)
Sep 08, 2003 2.325 2.368 2.303 2.364 148,918,000 +0.04(+1.63%)
Sep 05, 2003 2.348 2.374 2.305 2.326 161,992,000 -0.04(-1.63%)
Sep 04, 2003 2.310 2.369 2.302 2.365 205,714,000 +0.06(+2.38%)
Sep 03, 2003 2.379 2.388 2.293 2.309 214,076,000 -0.06(-2.41%)
Sep 02, 2003 2.326 2.373 2.300 2.366 189,338,000 +0.05(+2.18%)
Aug 29, 2003 2.291 2.322 2.286 2.316 123,908,000 +0.02(+0.83%)
Aug 28, 2003 2.297 2.300 2.240 2.297 140,302,000 +0.00(+0.13%)
Aug 27, 2003 2.288 2.304 2.263 2.294 91,114,000 -0.00(-0.11%)
Aug 26, 2003 2.283 2.307 2.256 2.296 130,926,000 +0.00(+0.17%)
Aug 25, 2003 2.243 2.308 2.227 2.292 142,530,000 +0.03(+1.39%)
Aug 22, 2003 2.318 2.348 2.240 2.261 209,506,000 -0.02(-1.05%)
Aug 21, 2003 2.211 2.296 2.193 2.285 232,766,000 +0.10(+4.43%)
Aug 20, 2003 2.153 2.197 2.151 2.188 134,994,000 +0.01(+0.44%)
Aug 19, 2003 2.172 2.209 2.146 2.179 210,344,000 +0.03(+1.28%)
Aug 18, 2003 2.024 2.162 2.019 2.151 223,808,000 +0.15(+7.28%)
Aug 15, 2003 2.011 2.019 1.998 2.005 49,730,000 -0.01(-0.50%)
Aug 14, 2003 1.996 2.018 1.982 2.015 97,380,000 +0.00(+0.22%)
Aug 13, 2003 2.013 2.023 1.986 2.010 143,220,000 +0.02(+0.90%)
Aug 12, 2003 1.948 1.998 1.915 1.992 123,798,000 +0.05(+2.36%)
Aug 11, 2003 1.950 1.952 1.917 1.946 105,026,000 -0.01(-0.56%)
Aug 08, 2003 1.956 1.970 1.931 1.958 96,320,000 +0.01(+0.36%)
Aug 07, 2003 1.950 1.967 1.929 1.950 128,240,000 +0.00(+0.18%)
Aug 06, 2003 1.931 1.998 1.914 1.947 183,854,000 +0.01(+0.70%)
Aug 05, 2003 1.962 1.992 1.931 1.933 136,662,000 -0.05(-2.47%)
Aug 04, 2003 1.985 2.014 1.948 1.982 141,272,000 -0.02(-0.95%)
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.