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 )

179.62 +5.95 (+3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2010 5.416 5.621 5.393 5.450 195,271,264 +0.03(+0.60%)
Jun 29, 2010 5.799 5.810 5.288 5.418 257,592,064 -0.62(-10.24%)
Jun 25, 2010 5.893 6.074 5.867 6.036 115,677,024 +0.13(+2.26%)
Jun 24, 2010 6.016 6.028 5.826 5.903 155,786,672 -0.16(-2.57%)
Jun 23, 2010 6.091 6.147 5.988 6.058 109,357,176 -0.04(-0.70%)
Jun 22, 2010 6.118 6.247 6.063 6.101 124,431,824 -0.01(-0.20%)
Jun 21, 2010 6.325 6.359 6.056 6.113 106,732,280 -0.16(-2.61%)
Jun 18, 2010 6.309 6.359 6.239 6.277 76,994,608 -0.00(-0.05%)
Jun 17, 2010 6.322 6.375 6.220 6.280 69,743,200 -0.05(-0.80%)
Jun 16, 2010 6.255 6.384 6.254 6.330 79,475,192 +0.00(+0.05%)
Jun 15, 2010 6.146 6.331 6.111 6.327 91,018,592 +0.15(+2.43%)
Jun 14, 2010 6.197 6.270 6.161 6.177 78,642,736 +0.04(+0.65%)
Jun 11, 2010 6.055 6.162 6.000 6.137 84,283,448 -0.01(-0.15%)
Jun 10, 2010 5.986 6.161 5.946 6.146 121,495,408 +0.26(+4.49%)
Jun 09, 2010 6.001 6.059 5.854 5.882 147,729,536 -0.05(-0.78%)
Jun 08, 2010 6.086 6.086 5.776 5.928 230,708,944 -0.16(-2.60%)
Jun 07, 2010 6.277 6.315 6.069 6.086 131,635,664 -0.04(-0.62%)
Jun 04, 2010 6.302 6.395 6.095 6.124 110,211,056 -0.30(-4.65%)
Jun 03, 2010 6.298 6.442 6.228 6.423 105,784,256 +0.12(+1.94%)
Jun 02, 2010 6.186 6.307 6.068 6.301 95,281,296 +0.15(+2.49%)
Jun 01, 2010 6.234 6.314 6.137 6.148 73,361,888 -0.11(-1.77%)
May 28, 2010 6.320 6.365 6.186 6.258 79,303,088 -0.06(-0.98%)
May 27, 2010 6.234 6.328 6.016 6.320 95,178,768 +0.17(+2.83%)
May 26, 2010 6.238 6.275 6.101 6.146 139,617,952 -0.08(-1.32%)
May 25, 2010 5.913 6.245 5.911 6.228 142,730,016 +0.14(+2.24%)
May 24, 2010 6.114 6.210 6.018 6.092 90,988,464 -0.03(-0.49%)
May 21, 2010 5.881 6.234 5.862 6.122 159,742,688 +0.15(+2.51%)
May 20, 2010 5.978 6.235 5.925 5.971 172,061,888 -0.24(-3.92%)
May 19, 2010 6.261 6.381 6.175 6.215 129,569,472 -0.08(-1.34%)
May 18, 2010 6.492 6.547 6.261 6.299 105,385,072 -0.13(-2.04%)
May 17, 2010 6.397 6.482 6.275 6.430 113,107,416 +0.02(+0.29%)
May 14, 2010 6.503 6.535 6.323 6.412 105,804,704 -0.15(-2.23%)
May 13, 2010 6.681 6.833 6.535 6.558 118,877,712 -0.12(-1.79%)
May 12, 2010 6.555 6.691 6.469 6.678 118,363,144 +0.17(+2.61%)
May 11, 2010 6.629 6.638 6.408 6.508 121,174,816 -0.04(-0.63%)
May 10, 2010 6.482 6.595 6.448 6.549 136,441,088 +0.31(+5.05%)
May 07, 2010 6.383 6.544 6.173 6.234 239,282,176 -0.19(-2.90%)
May 06, 2010 6.485 6.601 6.016 6.420 204,237,904 -0.11(-1.70%)
May 05, 2010 6.442 6.565 6.363 6.531 189,681,600 +0.05(+0.85%)
May 04, 2010 6.765 6.775 6.404 6.476 253,950,560 -0.38(-5.57%)
May 03, 2010 6.844 6.956 6.790 6.858 113,496,728 +0.02(+0.28%)
Apr 30, 2010 7.053 7.053 6.829 6.839 122,556,584 -0.23(-3.27%)
Apr 29, 2010 6.988 7.106 6.973 7.070 126,579,136 +0.12(+1.71%)
Apr 28, 2010 7.113 7.121 6.918 6.951 185,130,064 -0.13(-1.88%)
Apr 27, 2010 7.260 7.305 7.039 7.084 173,184,656 -0.25(-3.46%)
Apr 26, 2010 7.143 7.369 7.128 7.338 186,803,184 +0.17(+2.42%)
Apr 23, 2010 7.252 7.437 7.104 7.165 380,514,240 -0.32(-4.30%)
Apr 22, 2010 7.333 7.537 7.277 7.487 301,653,568 +0.18(+2.50%)
Apr 21, 2010 7.241 7.433 7.159 7.304 147,502,800 +0.11(+1.55%)
Apr 20, 2010 7.175 7.215 7.088 7.193 86,436,104 +0.09(+1.24%)
Apr 19, 2010 7.101 7.167 6.940 7.105 120,722,016 +0.01(+0.18%)
Apr 16, 2010 7.227 7.341 7.056 7.092 168,416,352 -0.18(-2.50%)
Apr 15, 2010 7.211 7.337 7.183 7.274 156,959,952 +0.08(+1.07%)
Apr 14, 2010 7.001 7.208 6.944 7.197 158,102,672 +0.21(+2.94%)
Apr 13, 2010 7.045 7.082 6.940 6.992 95,916,280 -0.05(-0.74%)
Apr 12, 2010 6.984 7.129 6.968 7.043 109,160,312 +0.06(+0.81%)
Apr 09, 2010 7.019 7.050 6.937 6.987 120,573,392 -0.04(-0.64%)
Apr 08, 2010 6.720 7.046 6.720 7.031 254,378,304 +0.30(+4.52%)
Apr 07, 2010 6.782 6.788 6.677 6.728 119,182,544 -0.03(-0.51%)
Apr 06, 2010 6.546 6.784 6.544 6.762 159,368,656 +0.20(+3.10%)
Apr 05, 2010 6.627 6.671 6.524 6.559 116,599,728 -0.02(-0.24%)
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.