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 (%)
Jun 30, 2010	2.300	2.300	2.300	2.300	1,285	-0.08(-3.36%)
Jun 29, 2010	2.430	2.430	2.310	2.380	7,620	-0.09(-3.64%)
Jun 24, 2010		2.470	2.470	2.470	0	-0.17(-6.44%)
Jun 22, 2010		2.640	2.640	2.640	0	+0.02(+0.76%)
Jun 21, 2010	2.570	2.640	2.520	2.620	3,230	+0.12(+4.80%)
Jun 17, 2010		2.500	2.500	2.500	0	-0.05(-1.96%)
Jun 16, 2010	2.550	2.550	2.550	2.550	350	-0.02(-0.78%)
Jun 15, 2010	2.570	2.570	2.570	2.570	12,500	+0.10(+4.05%)
Jun 10, 2010		2.470	2.470	2.470	0	-0.03(-1.20%)
Jun 02, 2010	2.500	2.500	2.500	2.500	0	-0.02(-0.79%)
Jun 01, 2010	2.520	2.520	2.520	2.520	808	-0.08(-3.08%)
May 26, 2010	2.600	2.600	2.600	2.600	0	+0.10(+4.00%)
May 25, 2010	2.500	2.500	2.500	2.500	317	-0.18(-6.72%)
May 20, 2010		2.680	2.680	2.680	0	+0.08(+3.08%)
May 19, 2010	2.600	2.600	2.600	2.600	41,183	+0.06(+2.36%)
May 18, 2010	2.660	2.660	2.540	2.540	2,100	-0.27(-9.61%)
May 13, 2010		2.810	2.810	2.810	0	+0.04(+1.44%)
May 11, 2010	2.770	2.770	2.770	2.770	0	+0.00(+0.00%)
May 07, 2010	2.770	2.770	2.770	2.770	0	-0.03(-1.07%)
May 06, 2010	2.840	2.840	2.800	2.800	900	-0.08(-2.78%)
May 05, 2010	2.900	2.900	2.880	2.880	2,077	-0.02(-0.69%)
May 04, 2010	2.920	2.920	2.860	2.900	26,100	-0.02(-0.68%)
May 03, 2010	2.890	2.920	2.890	2.920	21,000	-0.05(-1.68%)
Apr 29, 2010	2.970	2.970	2.970	2.970	0	+0.07(+2.41%)
Apr 28, 2010	2.900	2.900	2.900	2.900	300	-0.05(-1.69%)
Apr 27, 2010	2.950	2.950	2.950	2.950	192	+0.00(+0.00%)
Apr 23, 2010	2.950	2.950	2.950	2.950	0	+0.10(+3.51%)
Apr 21, 2010	2.850	2.850	2.850	2.850	0	-0.04(-1.38%)
Apr 20, 2010	2.890	2.890	2.850	2.890	2,155	+0.10(+3.58%)
Apr 19, 2010	2.720	2.790	2.720	2.790	2,000	+0.09(+3.33%)
Apr 16, 2010	2.700	2.700	2.700	2.700	1,500	-0.08(-2.88%)
Apr 15, 2010	2.780	2.780	2.780	2.780	808	-0.03(-1.07%)
Apr 13, 2010	2.810	2.810	2.810	2.810	0	-0.10(-3.44%)
Apr 12, 2010	2.940	2.940	2.910	2.910	2,000	+0.01(+0.34%)
Apr 06, 2010	2.900	2.900	2.900	2.900	0	-0.04(-1.36%)

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