Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amazon.com (NQ: AMZN )

174.63 -4.59 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jun 30, 2008 3.705 3.797 3.652 3.658 142,621,552 -0.07(-1.78%)
Jun 27, 2008 3.771 3.795 3.622 3.724 236,393,888 -0.08(-2.15%)
Jun 26, 2008 3.946 3.985 3.791 3.806 226,763,024 -0.21(-5.23%)
Jun 25, 2008 4.013 4.098 3.967 4.016 148,277,216 +0.04(+1.09%)
Jun 24, 2008 3.968 4.030 3.872 3.973 143,136,288 -0.05(-1.29%)
Jun 23, 2008 4.055 4.098 3.968 4.025 148,863,312 -0.02(-0.52%)
Jun 20, 2008 4.145 4.163 4.016 4.045 132,087,440 -0.16(-3.75%)
Jun 19, 2008 4.101 4.214 4.065 4.203 134,671,616 +0.09(+2.11%)
Jun 18, 2008 4.090 4.149 4.056 4.116 137,253,040 -0.02(-0.54%)
Jun 17, 2008 4.148 4.205 4.130 4.139 176,460,688 +0.06(+1.55%)
Jun 16, 2008 3.912 4.117 3.911 4.075 115,356,832 +0.13(+3.20%)
Jun 13, 2008 3.826 3.991 3.826 3.949 119,769,280 +0.15(+3.97%)
Jun 12, 2008 3.892 3.943 3.742 3.799 124,379,456 -0.06(-1.46%)
Jun 11, 2008 3.958 3.991 3.842 3.855 117,766,000 -0.12(-2.94%)
Jun 10, 2008 3.984 4.042 3.901 3.972 121,624,856 +0.01(+0.24%)
Jun 09, 2008 4.050 4.067 3.897 3.962 131,051,808 -0.06(-1.49%)
Jun 06, 2008 4.152 4.172 4.019 4.022 157,265,552 -0.19(-4.59%)
Jun 05, 2008 4.096 4.234 4.080 4.216 179,197,184 +0.15(+3.69%)
Jun 04, 2008 3.996 4.081 3.977 4.065 129,471,720 +0.07(+1.74%)
Jun 03, 2008 4.026 4.085 3.954 3.996 117,675,048 -0.01(-0.15%)
Jun 02, 2008 4.048 4.069 3.993 4.002 124,594,944 -0.07(-1.70%)
May 30, 2008 4.020 4.079 4.006 4.071 105,658,840 +0.06(+1.58%)
May 29, 2008 4.021 4.088 3.999 4.008 137,474,384 +0.01(+0.34%)
May 28, 2008 4.027 4.030 3.940 3.995 134,326,848 -0.03(-0.67%)
May 27, 2008 3.904 4.036 3.889 4.022 202,638,928 +0.11(+2.90%)
May 26, 2008 3.918 3.934 3.862 3.908 126,934,712 +0.00(+0.00%)
May 23, 2008 3.918 3.934 3.862 3.908 126,934,712 -0.05(-1.15%)
May 22, 2008 3.925 3.975 3.891 3.954 108,064,480 +0.05(+1.23%)
May 21, 2008 4.009 4.048 3.866 3.906 141,740,992 -0.12(-3.00%)
May 20, 2008 4.099 4.125 3.992 4.027 158,614,448 -0.08(-1.91%)
May 19, 2008 3.941 4.228 3.934 4.105 374,687,104 +0.29(+7.63%)
May 16, 2008 3.812 3.832 3.734 3.814 124,424,864 +0.02(+0.45%)
May 15, 2008 3.686 3.807 3.669 3.797 138,678,384 +0.10(+2.59%)
May 14, 2008 3.737 3.779 3.690 3.701 91,997,912 -0.02(-0.48%)
May 13, 2008 3.720 3.739 3.657 3.719 100,652,176 +0.00(+0.04%)
May 12, 2008 3.641 3.738 3.581 3.718 144,647,040 +0.11(+2.93%)
May 09, 2008 3.602 3.658 3.575 3.612 85,068,816 -0.02(-0.52%)
May 08, 2008 3.678 3.699 3.570 3.631 163,007,424 -0.02(-0.53%)
May 07, 2008 3.754 3.823 3.646 3.650 167,925,376 -0.13(-3.34%)
May 06, 2008 3.767 3.829 3.744 3.777 131,220,768 -0.01(-0.28%)
May 05, 2008 3.854 3.879 3.785 3.787 113,212,336 -0.07(-1.80%)
May 02, 2008 4.006 4.050 3.811 3.856 163,480,256 -0.10(-2.58%)
May 01, 2008 3.911 3.991 3.889 3.959 144,278,304 +0.04(+0.93%)
Apr 30, 2008 4.036 4.057 3.887 3.922 157,882,736 -0.11(-2.61%)
Apr 29, 2008 4.061 4.079 3.984 4.028 134,842,864 -0.06(-1.50%)
Apr 28, 2008 4.023 4.115 3.997 4.089 220,374,944 +0.06(+1.37%)
Apr 25, 2008 3.881 4.056 3.854 4.034 189,584,416 +0.16(+4.08%)
Apr 24, 2008 3.876 4.017 3.837 3.875 422,469,856 -0.17(-4.09%)
Apr 23, 2008 4.006 4.122 3.928 4.040 384,706,848 +0.07(+1.76%)
Apr 22, 2008 3.988 3.988 3.868 3.971 145,244,208 -0.03(-0.72%)
Apr 21, 2008 3.992 4.057 3.944 4.000 187,195,120 +0.00(+0.10%)
Apr 18, 2008 3.815 4.090 3.807 3.996 336,616,576 +0.30(+8.18%)
Apr 17, 2008 3.700 3.742 3.672 3.693 124,691,848 -0.03(-0.74%)
Apr 16, 2008 3.642 3.741 3.638 3.721 135,252,032 +0.10(+2.88%)
Apr 15, 2008 3.640 3.690 3.524 3.616 136,573,424 -0.01(-0.15%)
Apr 14, 2008 3.577 3.691 3.556 3.622 87,293,896 +0.03(+0.86%)
Apr 11, 2008 3.591 3.706 3.573 3.591 136,013,392 -0.14(-3.80%)
Apr 10, 2008 3.715 3.766 3.628 3.733 125,403,760 +0.02(+0.59%)
Apr 09, 2008 3.819 3.825 3.674 3.711 133,519,984 -0.15(-3.76%)
Apr 08, 2008 3.811 3.871 3.766 3.856 99,541,848 +0.02(+0.52%)
Apr 07, 2008 3.859 3.912 3.791 3.836 133,762,848 +0.00(+0.04%)
Apr 04, 2008 3.754 3.882 3.705 3.834 143,390,592 +0.10(+2.58%)
Apr 03, 2008 3.749 3.792 3.682 3.738 163,379,840 -0.12(-3.14%)
Apr 02, 2008 3.845 3.941 3.797 3.859 172,255,856 +0.03(+0.87%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.