Sign In
|
Register
|
About Los Altos
|
Contact Us
Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast
|
Traffic
Los Altos News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Los Altos Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Art & Culture
Galleries & Dealers
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Amusement & Water Parks
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Theatre
Automotive
Auto Rental
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Tires
Towing
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Manicures
Nutrition
Skin Treatment
Yoga
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Computer & Audio Visual Services
Consultants
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Contractors
Architects
Building Contractors & Consultants
Drywall, Plastering & Insulation
Electric
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cleaning Supplies & Services
Contractors
Domestic Services
Doors, Windows & Drapery
Floor Coverings
Furniture
Handyman
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Sewage & Septic Systems
Sprinklers
Insurance
Agents & Brokers
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Textiles & Apparel
Media
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Exhibit Designers
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Live Music
Personal Service
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Grooming
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Storage
Restaurants
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Equestrian
Golf Equipment & Supplies
Instruction
Martial Arts
Recreation Facilities
Skateboarding
Technology
Communications
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Your Business Here
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Los Altos
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mazda Motor Corp
(OP:
MZDAY
)
5.050
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2022
3.997
3.997
3.850
3.940
83,295
+0.10(+2.60%)
Nov 29, 2022
3.710
3.930
3.710
3.840
26,039
-0.04(-0.90%)
Nov 28, 2022
4.000
4.000
3.870
3.875
26,641
-0.02(-0.64%)
Nov 25, 2022
3.950
3.950
3.880
3.900
45,810
-0.05(-1.27%)
Nov 23, 2022
3.950
4.015
3.945
3.950
37,311
+0.00(+0.00%)
Nov 22, 2022
3.905
4.000
3.870
3.950
53,301
+0.08(+2.07%)
Nov 21, 2022
3.970
3.970
3.840
3.870
64,389
+0.02(+0.52%)
Nov 18, 2022
3.800
3.880
3.800
3.850
35,040
+0.08(+2.12%)
Nov 17, 2022
3.840
3.840
3.610
3.770
44,641
-0.10(-2.58%)
Nov 16, 2022
3.990
3.990
3.850
3.870
59,020
+0.00(+0.00%)
Nov 15, 2022
3.840
3.950
3.770
3.870
46,898
+0.04(+1.18%)
Nov 14, 2022
3.920
3.920
3.780
3.825
95,769
-0.04(-1.16%)
Nov 11, 2022
3.960
3.960
3.810
3.870
117,251
+0.06(+1.57%)
Nov 10, 2022
3.730
3.810
3.700
3.810
163,548
+0.32(+9.17%)
Nov 09, 2022
3.450
3.490
3.440
3.490
15,526
-0.06(-1.69%)
Nov 08, 2022
3.560
3.571
3.540
3.550
67,482
+0.03(+0.85%)
Nov 07, 2022
3.530
3.540
3.500
3.520
28,069
-0.02(-0.42%)
Nov 04, 2022
3.410
3.570
3.410
3.535
128,931
+0.17(+4.90%)
Nov 03, 2022
3.480
3.480
3.350
3.370
40,228
-0.02(-0.59%)
Nov 02, 2022
3.470
3.470
3.380
3.390
79,200
+0.08(+2.42%)
Nov 01, 2022
3.460
3.460
3.300
3.310
425,422
+0.01(+0.30%)
Oct 31, 2022
3.320
3.330
3.290
3.300
86,085
+0.02(+0.61%)
Oct 28, 2022
3.280
3.310
3.270
3.280
41,853
-0.01(-0.30%)
Oct 27, 2022
3.410
3.410
3.280
3.290
170,580
-0.06(-1.79%)
Oct 26, 2022
3.335
3.360
3.325
3.350
68,315
+0.07(+2.13%)
Oct 25, 2022
3.245
3.290
3.245
3.280
491,112
+0.11(+3.47%)
Oct 24, 2022
3.170
3.170
3.130
3.170
131,372
-0.02(-0.63%)
Oct 21, 2022
3.090
3.190
3.090
3.190
163,564
+0.04(+1.17%)
Oct 20, 2022
3.170
3.200
3.130
3.153
138,066
-0.02(-0.53%)
Oct 19, 2022
3.280
3.280
3.130
3.170
103,523
+0.00(+0.00%)
Oct 18, 2022
3.150
3.225
3.150
3.170
365,737
-0.05(-1.55%)
Oct 17, 2022
3.260
3.280
3.220
3.220
132,420
+0.09(+2.88%)
Oct 14, 2022
3.190
3.205
3.130
3.130
188,979
-0.06(-1.88%)
Oct 13, 2022
3.070
3.200
3.070
3.190
457,525
+0.11(+3.57%)
Oct 12, 2022
3.110
3.150
3.080
3.080
92,395
-0.06(-1.91%)
Oct 11, 2022
3.170
3.210
3.140
3.140
345,626
-0.02(-0.63%)
Oct 10, 2022
3.140
3.210
3.140
3.160
103,110
-0.03(-0.94%)
Oct 07, 2022
3.255
3.255
3.190
3.190
82,935
-0.09(-2.86%)
Oct 06, 2022
3.300
3.315
3.260
3.284
88,194
-0.03(-0.79%)
Oct 05, 2022
3.410
3.410
3.270
3.310
83,467
-0.06(-1.78%)
Oct 04, 2022
3.370
3.400
3.360
3.370
324,753
-0.01(-0.30%)
Oct 03, 2022
3.260
3.400
3.260
3.380
107,472
+0.12(+3.68%)
Sep 30, 2022
3.380
3.380
3.260
3.260
85,183
-0.24(-6.86%)
Sep 29, 2022
3.560
3.640
3.500
3.500
100,477
-0.23(-6.17%)
Sep 28, 2022
3.810
3.810
3.680
3.730
49,849
-0.06(-1.58%)
Sep 27, 2022
3.810
3.820
3.760
3.790
185,374
-0.04(-0.98%)
Sep 26, 2022
3.960
3.960
3.810
3.828
43,709
-0.18(-4.55%)
Sep 23, 2022
4.015
4.015
3.960
4.010
44,553
-0.05(-1.25%)
Sep 22, 2022
4.050
4.150
4.010
4.061
64,483
+0.08(+2.02%)
Sep 21, 2022
4.045
4.071
3.980
3.980
29,469
-0.13(-3.16%)
Sep 20, 2022
4.110
4.130
4.080
4.110
32,302
-0.01(-0.36%)
Sep 19, 2022
4.050
4.125
4.050
4.125
91,478
+0.00(+0.12%)
Sep 16, 2022
4.086
4.120
4.060
4.120
28,699
+0.08(+1.98%)
Sep 15, 2022
4.090
4.139
4.040
4.040
10,389
-0.07(-1.70%)
Sep 14, 2022
3.990
4.150
3.990
4.110
52,151
+0.13(+3.27%)
Sep 13, 2022
4.060
4.060
3.980
3.980
127,860
-0.29(-6.79%)
Sep 12, 2022
4.420
4.420
4.150
4.270
173,570
+0.04(+0.95%)
Sep 09, 2022
4.350
4.350
4.200
4.230
27,406
+0.02(+0.48%)
Sep 08, 2022
4.180
4.210
4.150
4.210
33,950
+0.00(+0.00%)
Sep 07, 2022
4.060
4.210
4.060
4.210
54,273
+0.12(+2.93%)
Sep 06, 2022
4.200
4.200
4.090
4.090
53,588
-0.13(-3.08%)
Sep 02, 2022
4.250
4.270
4.200
4.220
34,906
-0.08(-1.86%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.