Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

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
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 (%)
Apr 30, 2008 4.250 4.250 4.250 4.250 21,300 -0.10(-2.30%)
Apr 29, 2008 4.350 4.350 4.350 4.350 1,000 +0.05(+1.16%)
Apr 28, 2008 4.300 4.300 4.300 4.300 2,000 +0.25(+6.17%)
Apr 25, 2008 4.100 4.050 4.050 4.050 100 -0.05(-1.22%)
Apr 24, 2008 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Apr 23, 2008 4.100 4.100 4.100 4.100 2,500 +0.10(+2.50%)
Apr 22, 2008 4.000 4.000 4.000 4.000 280 +0.00(+0.00%)
Apr 21, 2008 4.000 4.000 4.000 4.000 508 +0.35(+9.59%)
Apr 18, 2008 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Apr 17, 2008 3.650 3.650 3.650 3.650 508 -0.10(-2.67%)
Apr 16, 2008 3.750 3.750 3.750 3.750 1,000 +0.15(+4.17%)
Apr 15, 2008 3.600 3.600 3.600 3.600 500 -0.10(-2.70%)
Apr 14, 2008 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Apr 11, 2008 3.200 3.700 3.700 3.700 1,000 +0.50(+15.62%)
Apr 10, 2008 3.200 3.420 3.200 3.200 4,000 -0.30(-8.57%)
Apr 09, 2008 3.500 3.500 3.500 3.500 6,000 -0.05(-1.41%)
Apr 08, 2008 3.550 3.550 3.350 3.550 4,155 +0.00(+0.00%)
Apr 07, 2008 3.550 3.550 3.550 3.550 100 -0.10(-2.74%)
Apr 04, 2008 3.650 3.700 3.650 3.650 255 -0.17(-4.45%)
Apr 03, 2008 3.820 3.820 3.820 3.820 1,000 +0.27(+7.61%)
Apr 02, 2008 3.450 3.550 3.550 3.550 5,000 +0.10(+2.90%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.