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 )

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 (%)
Dec 31, 2002 0.9625 0.9780 0.9415 0.9445 111,166,000 -0.02(-1.87%)
Dec 30, 2002 0.9425 0.9700 0.9370 0.9625 166,676,000 +0.02(+2.07%)
Dec 27, 2002 0.9985 1.005 0.9215 0.9430 440,144,000 -0.07(-7.09%)
Dec 26, 2002 1.079 1.080 1.000 1.015 284,321,984 -0.08(-7.22%)
Dec 24, 2002 1.109 1.114 1.095 1.094 47,034,000 -0.02(-1.62%)
Dec 23, 2002 1.089 1.123 1.080 1.112 88,678,000 +0.02(+1.41%)
Dec 20, 2002 1.089 1.101 1.080 1.097 98,916,000 +0.01(+1.11%)
Dec 19, 2002 1.081 1.110 1.077 1.085 118,540,000 -0.02(-1.86%)
Dec 18, 2002 1.113 1.113 1.099 1.105 79,956,000 -0.02(-1.60%)
Dec 17, 2002 1.117 1.128 1.116 1.123 69,200,000 -0.00(-0.22%)
Dec 16, 2002 1.111 1.127 1.102 1.125 99,516,000 +0.02(+1.49%)
Dec 13, 2002 1.123 1.117 1.093 1.109 77,356,000 -0.01(-0.54%)
Dec 12, 2002 1.123 1.131 1.091 1.115 119,940,000 +0.01(+0.77%)
Dec 11, 2002 1.083 1.119 1.081 1.107 128,000,000 +0.01(+1.24%)
Dec 10, 2002 1.098 1.099 1.062 1.093 142,356,000 +0.01(+0.83%)
Dec 09, 2002 1.111 1.117 1.080 1.084 149,446,000 -0.05(-4.11%)
Dec 06, 2002 1.085 1.135 1.075 1.131 188,206,000 +0.00(+0.13%)
Dec 05, 2002 1.183 1.184 1.110 1.129 213,772,000 -0.04(-3.46%)
Dec 04, 2002 1.174 1.190 1.148 1.169 159,134,000 -0.02(-1.47%)
Dec 03, 2002 1.192 1.199 1.169 1.187 118,948,000 -0.02(-1.53%)
Dec 02, 2002 1.208 1.249 1.200 1.206 224,286,000 +0.04(+3.25%)
Nov 29, 2002 1.208 1.219 1.167 1.167 51,648,000 -0.04(-3.03%)
Nov 27, 2002 1.186 1.212 1.185 1.204 113,500,000 +0.03(+2.91%)
Nov 26, 2002 1.201 1.210 1.169 1.170 128,608,000 -0.04(-3.51%)
Nov 25, 2002 1.202 1.224 1.191 1.212 202,174,000 +0.01(+1.08%)
Nov 22, 2002 1.160 1.214 1.155 1.200 233,966,000 +0.03(+2.52%)
Nov 21, 2002 1.167 1.192 1.161 1.170 226,112,000 +0.02(+2.18%)
Nov 20, 2002 1.067 1.150 1.061 1.145 266,982,000 +0.08(+7.56%)
Nov 19, 2002 1.094 1.095 1.062 1.065 246,144,000 -0.06(-5.04%)
Nov 18, 2002 1.125 1.187 1.107 1.121 507,569,984 +0.01(+0.95%)
Nov 15, 2002 1.058 1.117 1.054 1.111 246,552,000 +0.05(+4.71%)
Nov 14, 2002 1.049 1.075 1.048 1.060 264,278,000 +0.04(+3.92%)
Nov 13, 2002 0.9805 1.050 0.9805 1.020 366,797,984 +0.03(+2.98%)
Nov 12, 2002 0.9505 0.9995 0.9505 0.9910 209,694,000 +0.04(+4.32%)
Nov 11, 2002 0.9700 0.9775 0.9400 0.9500 115,224,000 -0.03(-2.61%)
Nov 08, 2002 0.9520 0.9832 0.9405 0.9755 142,968,000 +0.02(+2.04%)
Nov 07, 2002 0.9425 0.9635 0.9385 0.9560 128,574,000 -0.01(-1.14%)
Nov 06, 2002 0.9385 0.9695 0.9130 0.9670 159,924,000 +0.03(+3.31%)
Nov 05, 2002 0.9305 0.9435 0.9100 0.9360 159,200,000 -0.00(-0.32%)
Nov 04, 2002 0.9699 0.9905 0.9295 0.9390 259,688,000 -0.05(-5.15%)
Nov 01, 2002 0.9645 0.9950 0.9545 0.9900 111,102,000 +0.02(+2.27%)
Oct 31, 2002 0.9515 0.9740 0.9425 0.9680 133,948,000 +0.01(+1.47%)
Oct 30, 2002 0.9425 0.9610 0.9235 0.9540 137,860,000 +0.03(+2.75%)
Oct 29, 2002 0.9255 0.9460 0.9035 0.9285 145,006,000 -0.00(-0.11%)
Oct 28, 2002 0.9640 0.9865 0.9200 0.9295 176,037,744 -0.04(-3.68%)
Oct 25, 2002 0.9420 0.9680 0.9244 0.9650 317,692,000 -0.03(-2.82%)
Oct 24, 2002 0.9975 1.101 0.9900 0.9930 252,660,000 +0.01(+0.56%)
Oct 23, 2002 0.9760 0.9910 0.9685 0.9875 132,284,000 +0.02(+1.91%)
Oct 22, 2002 0.9505 0.9955 0.9450 0.9690 172,058,000 +0.01(+0.52%)
Oct 21, 2002 0.9445 0.9765 0.9363 0.9640 134,704,000 +0.01(+1.26%)
Oct 18, 2002 0.9240 0.9645 0.9180 0.9520 131,552,000 +0.01(+1.60%)
Oct 17, 2002 1.005 1.011 0.9215 0.9370 281,533,536 -0.04(-3.85%)
Oct 16, 2002 0.9135 0.9830 0.9125 0.9745 174,888,000 +0.03(+2.90%)
Oct 15, 2002 0.9920 1.007 0.9325 0.9470 279,060,000 -0.01(-1.35%)
Oct 14, 2002 0.9090 0.9615 0.9085 0.9600 195,990,000 +0.04(+4.01%)
Oct 11, 2002 0.9075 0.9370 0.9050 0.9230 192,816,000 +0.03(+2.78%)
Oct 10, 2002 0.8580 0.8985 0.8575 0.8980 211,132,000 +0.06(+6.52%)
Oct 09, 2002 0.8350 0.8565 0.8300 0.8430 120,636,000 -0.00(-0.47%)
Oct 08, 2002 0.8440 0.8531 0.8230 0.8470 122,126,000 +0.02(+1.80%)
Oct 07, 2002 0.8275 0.8480 0.8185 0.8320 114,312,000 +0.00(+0.54%)
Oct 04, 2002 0.8475 0.8575 0.8190 0.8275 153,176,000 -0.01(-1.19%)
Oct 03, 2002 0.8395 0.8625 0.8330 0.8375 126,864,000 -0.01(-1.53%)
Oct 02, 2002 0.8405 0.8820 0.8350 0.8505 164,572,000 +0.00(+0.35%)
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.