Sign In \| Register \| About Los Altos \| Contact Us
Los Altos, CA September 01, 2020 1:26pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Coffee Houses
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Steaks, Chops
- Sushi
- Vietnamese
- Wine
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Mazda Motor Corp (OP: MZDAF )

10.63 +0.03 (+0.25%)

Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 27, 2009	2.360	2.360	2.360	2.360	0	+0.08(+3.51%)
Oct 26, 2009	2.280	2.280	2.280	2.280	500	-0.07(-2.98%)
Oct 23, 2009	2.200	2.350	2.200	2.350	400	+0.00(+0.00%)
Oct 21, 2009	2.350	2.350	2.350	2.350	0	-0.08(-3.29%)
Oct 19, 2009	2.430	2.430	2.430	2.430	0	+0.08(+3.40%)
Oct 15, 2009		2.350	2.350	2.350	0	-0.20(-7.84%)
Oct 14, 2009	2.550	2.550	2.550	2.550	1,000	-0.13(-4.85%)
Oct 13, 2009	2.500	2.680	2.500	2.680	1,200	+0.22(+8.94%)
Oct 12, 2009	2.460	2.460	2.460	2.460	300	-0.01(-0.40%)
Oct 09, 2009	2.470	2.470	2.470	2.470	500	-0.13(-5.00%)
Oct 08, 2009	2.600	2.600	2.600	2.600	125	+0.20(+8.33%)
Oct 07, 2009	2.400	2.400	2.400	2.400	1,000	+0.20(+9.09%)
Oct 06, 2009	2.200	2.200	2.200	2.200	51,000	+0.10(+4.76%)
Oct 05, 2009	2.130	2.150	2.100	2.100	2,600	-0.20(-8.70%)
Oct 01, 2009	2.300	2.300	2.300	2.300	0	+0.00(+0.00%)
Sep 30, 2009	2.300	2.300	2.300	2.300	300	-0.07(-2.95%)
Sep 29, 2009	2.370	2.370	2.370	2.370	5,000	-0.05(-2.07%)
Sep 28, 2009	2.420	2.420	2.420	2.420	998	-0.01(-0.41%)
Sep 23, 2009		2.430	2.430	2.430	20,000	-0.02(-0.82%)
Sep 17, 2009		2.450	2.450	2.450	0	-0.25(-9.26%)
Sep 09, 2009		2.700	2.700	2.700	0	+0.00(+0.00%)
Sep 08, 2009	2.620	2.700	2.620	2.700	1,500	+0.07(+2.66%)
Sep 04, 2009	2.550	2.630	2.550	2.630	1,192	-0.02(-0.75%)
Sep 02, 2009		2.650	2.650	2.650	0	-0.14(-5.02%)
Aug 28, 2009		2.790	2.790	2.790	0	-0.05(-1.76%)
Aug 25, 2009		2.840	2.840	2.840	0	+0.14(+5.19%)
Aug 19, 2009	2.700	2.700	2.700	2.700	1,000	-0.10(-3.57%)
Aug 18, 2009	2.800	2.800	2.800	2.800	400	+0.12(+4.48%)
Aug 17, 2009	2.800	2.800	2.680	2.680	2,000	+0.03(+1.13%)
Aug 10, 2009	2.650	2.650	2.650	2.650	0	+0.20(+8.16%)

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.

Search Hotels in Los Altos

Find A Business

or Browse Listings

Mazda Motor Corp (OP: MZDAF )

Historical Prices