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 (%)
Dec 30, 2010		2.780	2.780	2.780	0	-0.04(-1.42%)
Dec 29, 2010	2.820	2.820	2.820	2.820	3,000	-0.03(-1.05%)
Dec 28, 2010	2.850	2.850	2.850	2.850	220	+0.02(+0.71%)
Dec 27, 2010	2.930	2.930	2.830	2.830	2,155	-0.14(-4.71%)
Dec 23, 2010	2.970	2.970	2.970	2.970	150	+0.00(+0.00%)
Dec 20, 2010		2.970	2.970	2.970	0	+0.09(+3.13%)
Dec 13, 2010	2.880	2.880	2.880	2.880	2,400	+0.05(+1.77%)
Dec 07, 2010		2.830	2.830	2.830	0	-0.10(-3.41%)
Dec 06, 2010	2.930	2.930	2.930	2.930	1,200	+0.00(+0.00%)
Dec 03, 2010	2.930	2.930	2.930	2.930	1,000	+0.04(+1.38%)
Dec 02, 2010	2.850	2.890	2.850	2.890	16,000	+0.06(+2.12%)
Dec 01, 2010	2.830	2.830	2.830	2.830	100	+0.04(+1.43%)
Nov 30, 2010	2.790	2.790	2.790	2.790	380	-0.01(-0.36%)
Nov 23, 2010	2.800	2.800	2.800	2.800	0	-0.09(-3.11%)
Nov 22, 2010	2.890	2.890	2.890	2.890	170	+0.10(+3.58%)
Nov 19, 2010	2.880	2.880	2.790	2.790	791	+0.00(+0.00%)
Nov 18, 2010	2.850	2.850	2.790	2.790	685	+0.00(+0.00%)
Nov 17, 2010	2.750	2.800	2.750	2.790	14,700	+0.13(+4.89%)
Nov 16, 2010	2.660	2.660	2.660	2.660	4,000	+0.12(+4.72%)
Nov 12, 2010	2.540	2.540	2.540	2.540	0	-0.04(-1.55%)
Nov 11, 2010	2.580	2.580	2.580	2.580	324	+0.02(+0.78%)
Nov 09, 2010		2.560	2.560	2.560	0	-0.05(-1.92%)
Nov 08, 2010	2.610	2.610	2.610	2.610	1,115	+0.05(+1.95%)
Nov 05, 2010	2.560	2.560	2.560	2.560	400	-0.01(-0.39%)
Nov 02, 2010		2.570	2.570	2.570	0	+0.04(+1.58%)
Oct 27, 2010		2.530	2.530	2.530	0	-0.07(-2.69%)
Oct 22, 2010		2.600	2.600	2.600	0	+0.03(+1.17%)
Oct 20, 2010		2.570	2.570	2.570	0	-0.03(-1.15%)
Oct 19, 2010	2.600	2.600	2.600	2.600	150	+0.04(+1.56%)
Oct 18, 2010	2.560	2.560	2.560	2.560	110	+0.06(+2.40%)
Oct 13, 2010		2.500	2.500	2.500	0	-0.09(-3.47%)
Oct 12, 2010	2.590	2.590	2.590	2.590	400	-0.07(-2.63%)
Oct 11, 2010	2.660	2.660	2.660	2.660	2,446	+0.04(+1.53%)
Oct 08, 2010	2.640	2.640	2.620	2.620	210	-0.02(-0.76%)
Oct 07, 2010	2.640	2.640	2.640	2.640	374	+0.00(+0.00%)
Oct 06, 2010	2.640	2.640	2.640	2.640	102	+0.19(+7.76%)
Oct 05, 2010	2.450	2.450	2.450	2.450	1,192	+0.09(+3.81%)

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