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 (%)
Oct 31, 2008 2.250 2.250 2.250 2.250 310 -0.10(-4.26%)
Oct 30, 2008 2.350 2.350 2.350 2.350 693 +0.35(+17.50%)
Oct 29, 2008 2.000 2.000 2.000 1,000 +0.00(+0.00%)
Oct 28, 2008 2.000 2.000 2.000 2.000 5,000 +0.15(+8.11%)
Oct 27, 2008 1.850 1.850 1.850 1.850 11,500 -0.35(-15.91%)
Oct 24, 2008 2.200 2.200 2.200 2.200 3,500 -0.18(-7.56%)
Oct 23, 2008 2.380 2.380 2.380 2.380 500 -0.27(-10.19%)
Oct 22, 2008 2.650 2.650 2.650 0 +0.00(+0.00%)
Oct 21, 2008 2.650 2.650 2.650 2.650 200 -0.25(-8.62%)
Oct 20, 2008 2.900 2.900 2.900 0 +0.00(+0.00%)
Oct 17, 2008 2.900 2.900 2.600 2.900 740 -0.05(-1.69%)
Oct 16, 2008 2.950 2.950 2.950 2.950 100 +0.25(+9.26%)
Oct 15, 2008 2.700 2.850 2.700 2.700 3,438 -0.25(-8.47%)
Oct 14, 2008 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Oct 13, 2008 2.950 2.950 2.950 2.950 1,400 -0.10(-3.28%)
Oct 10, 2008 3.050 3.050 2.050 3.050 9,577 +0.05(+1.67%)
Oct 09, 2008 3.000 3.000 3.000 3.000 265 +0.30(+11.11%)
Oct 08, 2008 2.700 3.100 2.700 2.700 5,155 -0.30(-10.00%)
Oct 07, 2008 3.300 3.290 3.000 3.000 6,231 -0.30(-9.09%)
Oct 06, 2008 3.300 3.300 3.300 0 +0.00(+0.00%)
Oct 03, 2008 3.300 3.300 3.300 3.300 666 -0.65(-16.46%)
Oct 02, 2008 3.950 3.950 3.950 0 +0.00(+0.00%)
Oct 01, 2008 3.950 3.950 3.950 3.950 200 -0.45(-10.23%)
Sep 24, 2008 4.400 4.400 4.400 0 +0.00(+0.00%)
Sep 23, 2008 4.600 4.400 4.400 4.400 196 -0.20(-4.35%)
Sep 22, 2008 4.600 4.600 4.320 4.600 3,815 +0.35(+8.24%)
Sep 15, 2008 4.250 4.250 4.250 0 +0.00(+0.00%)
Sep 12, 2008 4.250 4.250 4.250 4.250 1,000 -1.20(-22.02%)
Sep 09, 2008 5.450 5.450 5.450 0 +0.00(+0.00%)
Sep 08, 2008 5.450 5.450 5.450 5.450 2,000 +0.45(+9.00%)
Sep 05, 2008 5.000 5.000 5.000 5.000 200 -0.10(-1.96%)
Aug 29, 2008 5.100 5.100 5.100 0 +0.00(+0.00%)
Aug 28, 2008 5.200 5.100 5.100 5.100 115 -0.10(-1.92%)
Aug 27, 2008 5.200 5.200 5.200 5.200 591 -0.15(-2.80%)
Aug 19, 2008 5.350 5.350 5.350 0 +0.00(+0.00%)
Aug 18, 2008 5.350 5.350 5.350 5.350 591 +0.25(+4.90%)
Aug 15, 2008 5.100 5.100 5.100 5.100 144 -0.20(-3.77%)
Aug 14, 2008 5.300 5.300 5.300 0 +0.00(+0.00%)
Aug 13, 2008 5.300 5.300 5.300 5.300 1,000 -0.15(-2.75%)
Aug 12, 2008 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Aug 11, 2008 5.450 5.450 5.450 5.450 150 +0.45(+9.00%)
Aug 08, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Aug 07, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Aug 06, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Aug 05, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Aug 04, 2008 5.000 5.000 5.000 5.000 370 -0.70(-12.28%)
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.