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 (%)
Sep 29, 2014 25.09 25.09 25.09 0 -0.31(-1.22%)
Sep 26, 2014 25.56 25.56 25.40 25.40 450 +0.06(+0.23%)
Sep 25, 2014 25.49 25.49 25.34 25.34 752 +0.51(+2.04%)
Sep 19, 2014 24.84 24.84 24.84 0 +0.38(+1.57%)
Sep 18, 2014 24.49 24.74 24.45 24.45 1,060 +0.25(+1.04%)
Sep 17, 2014 24.40 24.40 23.96 24.20 1,075 -0.16(-0.67%)
Sep 16, 2014 24.52 24.53 24.36 24.36 3,421 +0.26(+1.10%)
Sep 12, 2014 24.10 24.10 24.10 0 -0.47(-1.91%)
Sep 11, 2014 24.24 24.57 24.24 24.57 633 +0.44(+1.82%)
Sep 10, 2014 24.13 24.13 24.13 24.13 280 +0.39(+1.64%)
Sep 09, 2014 24.07 24.07 23.74 23.74 1,590 -0.08(-0.33%)
Sep 08, 2014 23.84 23.84 23.82 23.82 1,261 -0.17(-0.71%)
Sep 05, 2014 23.81 23.99 23.81 23.99 1,040 +0.25(+1.05%)
Sep 04, 2014 23.74 23.74 23.74 23.74 215 -0.06(-0.25%)
Aug 28, 2014 23.80 23.80 23.80 87 -0.13(-0.54%)
Aug 27, 2014 23.93 23.93 23.93 23.93 1,114 -0.09(-0.37%)
Aug 26, 2014 23.77 24.02 23.77 24.02 590 +0.32(+1.35%)
Aug 22, 2014 23.70 23.70 23.70 53 -0.18(-0.75%)
Aug 21, 2014 23.57 23.57 23.57 23.88 795 +0.31(+1.32%)
Aug 20, 2014 23.27 23.57 23.27 23.57 1,061 -0.06(-0.25%)
Aug 14, 2014 23.63 23.63 23.63 183 +0.25(+1.07%)
Aug 08, 2014 23.38 23.38 23.38 113 -0.34(-1.43%)
Aug 07, 2014 23.72 23.72 23.72 23.72 148 -0.80(-3.26%)
Aug 05, 2014 24.52 24.52 24.52 226 -0.15(-0.61%)
Aug 04, 2014 24.67 24.67 24.67 24.67 295 +0.39(+1.61%)
Jul 31, 2014 24.28 24.28 24.28 0 +0.22(+0.91%)
Jul 30, 2014 24.06 24.06 24.06 24.06 169 +0.11(+0.46%)
Jul 29, 2014 23.95 23.95 23.95 23.95 151 +19.11(+394.83%)
Jul 28, 2014 4.740 4.840 4.740 4.840 550 +0.05(+1.04%)
Jul 24, 2014 4.790 4.790 4.790 0 -0.07(-1.38%)
Jul 23, 2014 4.857 4.857 4.857 4.857 250 +0.06(+1.19%)
Jul 22, 2014 4.800 4.800 4.780 4.800 1,190 +0.02(+0.42%)
Jul 18, 2014 4.780 4.780 4.780 0 -0.03(-0.62%)
Jul 17, 2014 4.810 4.810 4.810 4.810 5,010 -0.03(-0.62%)
Jul 11, 2014 4.840 4.840 4.840 0 +0.07(+1.38%)
Jul 10, 2014 4.800 4.800 4.774 4.774 300 -0.16(-3.16%)
Jul 09, 2014 4.981 4.981 4.930 4.930 1,320 +0.00(+0.00%)
Jul 08, 2014 4.940 4.950 4.930 4.930 6,475 +0.13(+2.71%)
Jul 07, 2014 4.801 4.880 4.800 4.800 3,509 +0.00(+0.00%)
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.