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 (%)
Mar 30, 2007 5.450 5.450 5.450 5.450 100 -0.10(-1.80%)
Mar 29, 2007 5.550 5.550 5.400 5.550 17,644 +0.05(+0.91%)
Mar 28, 2007 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Mar 27, 2007 5.500 5.500 5.500 5.500 310 -0.05(-0.90%)
Mar 26, 2007 5.550 5.550 5.550 5.550 441 +0.20(+3.74%)
Mar 23, 2007 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Mar 22, 2007 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Mar 21, 2007 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Mar 20, 2007 5.350 5.500 5.350 5.350 4,110 -0.10(-1.83%)
Mar 19, 2007 5.450 5.450 5.450 5.450 40,000 +0.00(+0.00%)
Mar 16, 2007 5.450 5.450 5.450 5.450 100 -0.25(-4.39%)
Mar 15, 2007 5.700 5.700 5.700 5.700 200 +0.00(+0.00%)
Mar 14, 2007 5.700 5.700 5.650 5.700 3,000 -0.20(-3.39%)
Mar 13, 2007 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Mar 12, 2007 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Mar 09, 2007 5.900 5.900 5.900 5.900 28,000 +0.00(+0.00%)
Mar 08, 2007 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Mar 07, 2007 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Mar 06, 2007 5.900 5.900 5.900 5.900 575 +0.35(+6.31%)
Mar 05, 2007 5.550 5.750 5.550 5.550 295 -0.40(-6.72%)
Mar 02, 2007 5.750 5.950 5.950 5.950 700 +0.20(+3.48%)
Mar 01, 2007 5.750 5.750 5.750 5.750 8,000 -0.20(-3.36%)
Feb 28, 2007 5.950 5.950 5.950 5.950 191 -0.30(-4.80%)
Feb 27, 2007 6.250 6.250 6.250 6.250 30,100 +0.15(+2.46%)
Feb 26, 2007 6.100 6.100 6.100 6.100 35,000 +0.00(+0.00%)
Feb 23, 2007 6.100 6.100 6.100 6.100 150 +0.20(+3.39%)
Feb 22, 2007 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Feb 21, 2007 5.900 5.900 5.900 5.900 22,000 +0.15(+2.61%)
Feb 20, 2007 5.750 5.750 5.750 5.750 30,000 +0.00(+0.00%)
Feb 16, 2007 5.750 5.750 5.750 5.750 837 -0.17(-2.87%)
Feb 15, 2007 5.920 5.920 5.920 5.920 165 +0.02(+0.34%)
Feb 14, 2007 5.900 5.900 5.900 5.900 20,000 +0.00(+0.00%)
Feb 13, 2007 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Feb 12, 2007 5.900 5.900 5.900 5.900 577 +0.00(+0.00%)
Feb 09, 2007 5.900 5.900 5.900 5.900 210 -0.65(-9.92%)
Feb 08, 2007 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Feb 07, 2007 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Feb 06, 2007 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Feb 05, 2007 6.550 6.550 6.400 6.550 257 -0.05(-0.76%)
Feb 02, 2007 6.600 6.600 6.400 6.600 2,000 +0.00(+0.00%)
Feb 01, 2007 6.600 6.600 6.600 6.600 2,000 +0.00(+0.00%)
Jan 31, 2007 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Jan 30, 2007 6.600 6.600 6.600 6.600 13,143 +0.05(+0.76%)
Jan 29, 2007 6.550 6.700 6.550 6.550 80,205 -0.05(-0.76%)
Jan 26, 2007 6.600 6.600 6.600 6.600 1,000 +0.00(+0.00%)
Jan 25, 2007 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Jan 24, 2007 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Jan 23, 2007 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Jan 22, 2007 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Jan 19, 2007 6.600 6.600 6.600 6.600 9,000 +0.00(+0.00%)
Jan 18, 2007 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Jan 17, 2007 6.600 6.600 6.600 6.600 115 +0.00(+0.00%)
Jan 16, 2007 6.600 6.600 6.600 6.600 1,500 +0.10(+1.54%)
Jan 12, 2007 6.500 6.500 6.500 6.500 1,000 +0.00(+0.00%)
Jan 11, 2007 6.500 6.500 6.500 6.500 1,000 +0.08(+1.25%)
Jan 10, 2007 6.420 6.420 6.400 6.420 215 -0.13(-1.98%)
Jan 09, 2007 6.550 6.580 6.550 6.550 461 -0.25(-3.68%)
Jan 08, 2007 6.800 6.800 6.800 6.800 360 +0.20(+3.03%)
Jan 05, 2007 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Jan 04, 2007 6.600 6.600 6.600 6.600 0 +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.