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 (%)
Dec 31, 2004 3.250 3.250 3.250 3.250 1,000 +0.00(+0.00%)
Dec 30, 2004 3.250 3.250 3.250 3.250 1,000 +0.26(+8.70%)
Dec 29, 2004 2.990 2.990 2.990 2.990 1,000 +0.09(+3.10%)
Dec 28, 2004 2.900 2.900 2.900 2.900 1,155 +0.00(+0.00%)
Dec 27, 2004 2.900 2.900 2.900 2.900 1,155 +0.00(+0.00%)
Dec 23, 2004 2.900 2.900 2.900 2.900 1,000 +0.00(+0.00%)
Dec 22, 2004 2.900 2.900 2.900 2.900 1,000 +0.00(+0.00%)
Dec 21, 2004 2.900 2.900 2.900 2.900 1,000 -0.05(-1.69%)
Dec 20, 2004 2.950 3.000 2.950 2.950 90,000 +0.00(+0.00%)
Dec 17, 2004 2.950 3.000 2.950 2.950 90,000 +0.00(+0.00%)
Dec 16, 2004 2.950 3.000 2.950 2.950 90,000 -0.10(-3.28%)
Dec 15, 2004 3.050 3.050 3.050 3.050 50,000 +0.10(+3.39%)
Dec 14, 2004 2.950 2.950 2.950 2.950 1,000 +0.00(+0.00%)
Dec 13, 2004 2.950 2.950 2.950 2.950 1,000 +0.00(+0.00%)
Dec 10, 2004 2.950 2.950 2.950 2.950 1,000 +0.00(+0.00%)
Dec 09, 2004 2.950 2.950 2.950 2.950 1,000 +0.00(+0.00%)
Dec 08, 2004 2.950 2.950 2.950 2.950 1,000 +0.00(+0.00%)
Dec 07, 2004 2.950 2.950 2.950 2.950 490 +0.00(+0.00%)
Dec 06, 2004 2.950 2.950 2.950 2.950 490 +0.00(+0.00%)
Dec 03, 2004 2.950 2.950 2.950 2.950 490 -0.15(-4.84%)
Dec 02, 2004 3.100 3.100 3.100 3.100 500 +0.00(+0.00%)
Dec 01, 2004 3.100 3.100 3.100 3.100 500 -0.04(-1.27%)
Nov 30, 2004 3.140 3.140 3.140 3.140 6,000 +0.00(+0.00%)
Nov 29, 2004 3.140 3.140 3.140 3.140 6,000 +0.00(+0.00%)
Nov 26, 2004 3.140 3.140 3.140 3.140 6,000 +0.00(+0.00%)
Nov 24, 2004 3.140 3.140 3.140 3.140 6,000 +0.00(+0.00%)
Nov 23, 2004 3.140 3.140 3.140 3.140 6,000 +0.00(+0.00%)
Nov 22, 2004 3.140 3.140 3.140 3.140 6,000 +0.00(+0.00%)
Nov 19, 2004 3.140 3.140 3.140 3.140 6,000 +0.00(+0.00%)
Nov 18, 2004 3.140 3.140 3.140 3.140 6,000 -0.04(-1.26%)
Nov 17, 2004 3.180 3.180 3.180 3.180 1,175 +0.00(+0.00%)
Nov 16, 2004 3.180 3.180 3.180 3.180 1,175 +0.00(+0.00%)
Nov 15, 2004 3.180 3.180 3.180 3.180 1,175 -0.02(-0.63%)
Nov 12, 2004 3.200 3.200 3.200 3.200 1,000 +0.00(+0.00%)
Nov 11, 2004 3.200 3.200 3.200 3.200 1,000 +0.00(+0.00%)
Nov 10, 2004 3.200 3.200 3.200 3.200 1,000 +0.35(+12.28%)
Nov 09, 2004 2.850 2.850 2.850 2.850 1,000 +0.00(+0.00%)
Nov 08, 2004 2.850 2.850 2.850 2.850 1,000 +0.00(+0.00%)
Nov 05, 2004 2.850 2.850 2.850 2.850 1,000 +0.00(+0.00%)
Nov 04, 2004 2.850 2.850 2.850 2.850 1,000 +0.00(+0.00%)
Nov 03, 2004 2.850 2.850 2.850 2.850 1,000 -0.05(-1.72%)
Nov 02, 2004 2.900 2.900 2.900 2.900 3,621 +0.00(+0.00%)
Nov 01, 2004 2.900 2.900 2.900 2.900 3,621 +0.00(+0.00%)
Oct 29, 2004 2.900 2.900 2.900 2.900 3,621 +0.00(+0.00%)
Oct 28, 2004 2.900 2.900 2.900 2.900 3,621 +0.00(+0.00%)
Oct 27, 2004 2.900 2.900 2.900 2.900 3,621 +0.00(+0.00%)
Oct 26, 2004 2.900 2.900 2.900 2.900 3,621 +0.00(+0.00%)
Oct 25, 2004 2.900 2.900 2.900 2.900 3,621 +0.00(+0.00%)
Oct 22, 2004 2.900 2.900 2.900 2.900 3,621 -0.03(-1.02%)
Oct 21, 2004 2.930 2.930 2.930 2.930 2,310 +0.00(+0.00%)
Oct 20, 2004 2.930 2.930 2.930 2.930 2,310 +0.00(+0.00%)
Oct 19, 2004 2.930 2.930 2.930 2.930 2,310 +0.00(+0.00%)
Oct 18, 2004 2.930 2.930 2.930 2.930 2,310 -0.07(-2.33%)
Oct 15, 2004 3.000 3.000 3.000 3.000 1,386 +0.00(+0.00%)
Oct 14, 2004 3.000 3.000 3.000 3.000 1,386 +0.00(+0.00%)
Oct 13, 2004 3.000 3.000 3.000 3.000 1,386 -0.10(-3.23%)
Oct 12, 2004 3.100 3.100 2.900 3.100 1,100 +0.05(+1.64%)
Oct 11, 2004 3.050 3.050 3.000 3.050 777 +0.00(+0.00%)
Oct 08, 2004 3.050 3.050 3.000 3.050 777 +0.05(+1.67%)
Oct 07, 2004 3.000 3.000 3.000 3.000 455 -0.03(-0.99%)
Oct 06, 2004 3.030 3.030 3.030 3.030 115 +0.00(+0.00%)
Oct 05, 2004 3.030 3.030 3.030 3.030 115 +0.00(+0.00%)
Oct 04, 2004 3.030 3.030 3.030 3.030 115 +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.