Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Amazon.com (NQ: AMZN )

179.22 -2.06 (-1.14%)
Official Closing Price Updated: 4:15 PM EDT, Apr 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 (%)
Mar 31, 2005 1.720 1.723 1.696 1.709 71,704,744 -0.00(-0.15%)
Mar 30, 2005 1.676 1.722 1.672 1.712 109,160,632 +0.04(+2.66%)
Mar 29, 2005 1.660 1.703 1.658 1.668 123,122,728 +0.00(+0.12%)
Mar 28, 2005 1.651 1.679 1.647 1.666 86,761,848 +0.03(+1.55%)
Mar 24, 2005 1.666 1.690 1.640 1.640 107,142,296 -0.01(-0.90%)
Mar 23, 2005 1.651 1.688 1.637 1.655 127,041,120 +0.00(+0.09%)
Mar 22, 2005 1.681 1.693 1.650 1.654 110,812,008 -0.03(-1.54%)
Mar 21, 2005 1.706 1.727 1.673 1.680 122,110,152 -0.02(-1.43%)
Mar 18, 2005 1.703 1.710 1.679 1.704 106,148,288 +0.01(+0.56%)
Mar 17, 2005 1.675 1.718 1.675 1.695 98,441,984 +0.00(+0.30%)
Mar 16, 2005 1.690 1.718 1.676 1.690 110,952,920 -0.02(-0.91%)
Mar 15, 2005 1.725 1.738 1.691 1.705 101,748,144 -0.02(-1.21%)
Mar 14, 2005 1.729 1.733 1.696 1.726 108,863,360 -0.01(-0.43%)
Mar 11, 2005 1.736 1.739 1.699 1.733 160,667,536 -0.01(-0.46%)
Mar 10, 2005 1.761 1.781 1.724 1.741 117,741,384 -0.02(-1.38%)
Mar 09, 2005 1.783 1.821 1.741 1.766 148,593,968 -0.02(-1.20%)
Mar 08, 2005 1.811 1.817 1.783 1.787 96,083,112 -0.02(-1.35%)
Mar 07, 2005 1.793 1.816 1.786 1.812 72,176,992 +0.02(+1.31%)
Mar 04, 2005 1.788 1.811 1.781 1.788 111,173,336 +0.01(+0.56%)
Mar 03, 2005 1.771 1.794 1.766 1.778 100,901,280 +0.01(+0.42%)
Mar 02, 2005 1.765 1.792 1.749 1.771 100,433,536 +0.01(+0.31%)
Mar 01, 2005 1.749 1.766 1.737 1.765 117,937,928 +0.01(+0.60%)
Feb 28, 2005 1.732 1.779 1.729 1.755 172,077,680 +0.01(+0.54%)
Feb 25, 2005 1.732 1.757 1.720 1.745 118,025,432 +0.01(+0.87%)
Feb 24, 2005 1.679 1.738 1.679 1.730 168,259,120 +0.03(+1.61%)
Feb 23, 2005 1.743 1.744 1.656 1.703 210,541,296 -0.03(-1.67%)
Feb 22, 2005 1.747 1.765 1.721 1.732 137,716,624 -0.03(-1.67%)
Feb 18, 2005 1.776 1.783 1.751 1.761 95,314,072 -0.02(-1.06%)
Feb 17, 2005 1.783 1.788 1.758 1.780 107,035,504 +0.00(+0.08%)
Feb 16, 2005 1.792 1.813 1.775 1.779 104,854,168 -0.02(-1.33%)
Feb 15, 2005 1.806 1.818 1.783 1.803 110,693,472 +0.01(+0.31%)
Feb 14, 2005 1.778 1.827 1.771 1.797 140,110,848 +0.01(+0.70%)
Feb 11, 2005 1.774 1.793 1.746 1.785 157,338,640 +0.00(+0.00%)
Feb 10, 2005 1.799 1.801 1.772 1.785 160,435,888 -0.01(-0.31%)
Feb 09, 2005 1.818 1.836 1.789 1.790 159,596,352 -0.02(-1.13%)
Feb 08, 2005 1.773 1.822 1.772 1.811 192,569,056 +0.03(+1.71%)
Feb 07, 2005 1.787 1.788 1.773 1.780 143,044,400 -0.00(-0.08%)
Feb 04, 2005 1.778 1.795 1.755 1.782 347,879,008 -0.00(-0.08%)
Feb 03, 2005 1.741 1.790 1.722 1.783 1,214,260,608 -0.31(-14.64%)
Feb 02, 2005 2.147 2.174 2.038 2.089 558,678,976 -0.03(-1.41%)
Feb 01, 2005 2.145 2.158 2.114 2.119 135,718,880 -0.04(-1.71%)
Jan 31, 2005 2.117 2.166 2.117 2.156 127,527,640 +0.05(+2.37%)
Jan 28, 2005 2.100 2.145 2.072 2.106 123,336,088 -0.00(-0.21%)
Jan 27, 2005 2.059 2.115 2.052 2.111 161,259,040 +0.05(+2.35%)
Jan 26, 2005 2.054 2.085 2.008 2.062 155,124,528 +0.02(+0.98%)
Jan 25, 2005 2.027 2.067 2.018 2.042 181,030,368 +0.03(+1.39%)
Jan 24, 2005 2.061 2.093 2.011 2.014 194,420,032 -0.04(-1.90%)
Jan 21, 2005 2.093 2.123 2.046 2.053 212,575,568 -0.06(-2.83%)
Jan 20, 2005 2.080 2.129 2.077 2.113 257,239,824 -0.08(-3.64%)
Jan 19, 2005 2.217 2.232 2.166 2.193 149,321,296 -0.03(-1.39%)
Jan 18, 2005 2.207 2.245 2.202 2.224 144,083,888 +0.00(+0.07%)
Jan 14, 2005 2.140 2.228 2.113 2.222 251,316,592 +0.10(+4.58%)
Jan 13, 2005 2.118 2.224 2.112 2.125 348,947,264 +0.01(+0.71%)
Jan 12, 2005 2.070 2.119 2.036 2.110 162,478,336 +0.03(+1.58%)
Jan 11, 2005 2.065 2.103 2.046 2.077 159,237,440 -0.01(-0.48%)
Jan 10, 2005 2.092 2.143 2.081 2.087 148,021,280 -0.02(-1.13%)
Jan 07, 2005 2.062 2.129 2.053 2.111 197,949,840 +0.06(+3.09%)
Jan 06, 2005 2.086 2.108 2.040 2.048 174,501,504 -0.04(-1.72%)
Jan 05, 2005 2.074 2.133 2.073 2.084 167,634,416 -0.02(-0.88%)
Jan 04, 2005 2.126 2.158 2.070 2.102 391,144,288 -0.12(-5.35%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.