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 )

177.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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, 2009 4.171 4.236 4.114 4.173 160,070,464 +0.03(+0.76%)
Jun 29, 2009 4.184 4.200 4.111 4.142 125,699,176 -0.04(-1.01%)
Jun 26, 2009 4.085 4.197 4.047 4.184 175,928,512 +0.08(+2.04%)
Jun 25, 2009 4.055 4.102 3.942 4.100 147,554,032 +0.15(+3.70%)
Jun 24, 2009 3.891 4.017 3.881 3.954 121,913,976 +0.08(+2.05%)
Jun 23, 2009 3.939 3.945 3.804 3.875 148,659,776 -0.07(-1.86%)
Jun 22, 2009 4.111 4.112 3.919 3.948 195,334,432 -0.19(-4.59%)
Jun 19, 2009 4.098 4.163 4.065 4.138 109,086,000 +0.07(+1.67%)
Jun 18, 2009 4.131 4.138 4.040 4.070 109,317,640 -0.05(-1.28%)
Jun 17, 2009 4.115 4.205 4.023 4.123 156,066,416 +0.02(+0.61%)
Jun 16, 2009 4.175 4.188 4.054 4.098 109,571,360 -0.05(-1.24%)
Jun 15, 2009 4.132 4.155 4.040 4.149 108,289,712 -0.04(-1.07%)
Jun 12, 2009 4.242 4.250 4.091 4.194 124,753,752 -0.08(-1.88%)
Jun 11, 2009 4.305 4.364 4.243 4.274 100,427,888 -0.04(-1.04%)
Jun 10, 2009 4.369 4.418 4.232 4.319 121,756,968 -0.02(-0.56%)
Jun 09, 2009 4.336 4.373 4.298 4.344 89,711,248 +0.04(+0.83%)
Jun 08, 2009 4.280 4.349 4.246 4.308 112,303,448 -0.06(-1.37%)
Jun 05, 2009 4.304 4.387 4.255 4.368 165,662,624 +0.10(+2.39%)
Jun 04, 2009 4.261 4.310 4.219 4.266 109,563,176 -0.01(-0.19%)
Jun 03, 2009 4.111 4.275 4.147 4.274 152,424,800 +0.04(+0.88%)
Jun 02, 2009 4.111 4.262 4.095 4.237 188,380,864 +0.09(+2.26%)
Jun 01, 2009 3.901 4.230 3.865 4.143 216,424,384 +0.25(+6.49%)
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%)
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.