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 (%)
Aug 31, 2020 5.910 5.910 6.445 1,734 +0.53(+9.05%)
Aug 28, 2020 5.910 5.910 5.910 20 +0.00(+0.00%)
Aug 27, 2020 5.910 5.910 5.910 5.910 127 -0.04(-0.67%)
Aug 26, 2020 5.950 5.950 5.950 53 +0.00(+0.00%)
Aug 25, 2020 5.950 5.950 5.950 56 +0.00(+0.00%)
Aug 24, 2020 5.950 5.950 5.950 5.950 116 -0.36(-5.71%)
Aug 21, 2020 6.300 6.310 6.300 6.310 500 +0.36(+6.05%)
Aug 20, 2020 5.950 5.950 5.950 70 +0.00(+0.00%)
Aug 18, 2020 5.950 5.950 5.950 0 -0.29(-4.60%)
Aug 17, 2020 6.237 6.237 6.237 99 +0.00(+0.00%)
Aug 13, 2020 6.237 6.237 6.237 0 +0.09(+1.42%)
Aug 12, 2020 6.710 6.710 5.960 6.150 18,877 -0.05(-0.81%)
Aug 11, 2020 5.880 6.200 5.880 6.200 20,565 +0.46(+8.01%)
Aug 10, 2020 5.800 5.800 5.740 5.740 300 +0.00(+0.00%)
Aug 07, 2020 5.740 5.740 5.740 5.740 4,000 -0.14(-2.38%)
Aug 06, 2020 5.715 5.880 5.715 5.880 20,431 -0.03(-0.51%)
Aug 05, 2020 5.910 5.910 5.910 5.910 1,012 -0.04(-0.67%)
Aug 04, 2020 6.050 6.050 5.850 5.950 20,681 +0.42(+7.59%)
Aug 03, 2020 5.620 5.710 5.530 5.530 21,861 -0.45(-7.53%)
Jul 31, 2020 5.980 5.980 5.980 5.980 200 -0.38(-5.97%)
Jul 30, 2020 6.360 6.360 6.360 6.360 800 +0.36(+6.00%)
Jul 29, 2020 6.300 6.300 6.000 6.000 358 -0.05(-0.83%)
Jul 28, 2020 6.050 6.050 6.050 6.050 190 -0.25(-3.97%)
Jul 24, 2020 6.300 6.300 6.300 0 +0.00(+0.00%)
Jul 21, 2020 6.300 6.300 6.300 0 +0.00(+0.00%)
Jul 20, 2020 6.270 6.300 6.270 6.300 323 -0.29(-4.40%)
Jul 17, 2020 6.590 6.590 6.590 6.590 200 -0.02(-0.30%)
Jul 16, 2020 6.610 6.610 6.610 6.610 250 +0.25(+3.93%)
Jul 15, 2020 6.360 6.360 6.360 6.360 100 -0.14(-2.15%)
Jul 14, 2020 6.500 6.500 6.500 73 +0.00(+0.00%)
Jul 13, 2020 6.510 6.510 6.500 6.500 605 +0.46(+7.62%)
Jul 10, 2020 5.910 6.100 5.910 6.040 800 -0.11(-1.79%)
Jul 08, 2020 6.150 6.150 6.150 0 +0.10(+1.57%)
Jul 07, 2020 6.055 6.055 6.055 9 +0.00(+0.00%)
Jul 06, 2020 6.200 6.200 6.055 6.055 2,267 -0.14(-2.18%)
Jul 02, 2020 6.200 6.200 6.190 6.190 2,200 +0.08(+1.31%)
Jul 01, 2020 6.110 6.110 6.110 6.110 2,501 +0.11(+1.83%)
Jun 30, 2020 6.110 6.110 6.000 6.000 3,275 -0.11(-1.80%)
Jun 29, 2020 6.110 6.110 6.110 6.110 1,012 +0.26(+4.44%)
Jun 26, 2020 5.900 5.900 5.850 5.850 600 -0.15(-2.50%)
Jun 25, 2020 6.000 6.000 6.000 18 +0.00(+0.00%)
Jun 24, 2020 6.000 6.000 6.000 6.000 158 -0.60(-9.09%)
Jun 23, 2020 6.800 6.800 6.400 6.600 407 -0.20(-2.94%)
Jun 22, 2020 6.800 6.800 6.800 6 +0.00(+0.00%)
Jun 19, 2020 6.800 6.800 6.800 50 +0.00(+0.00%)
Jun 18, 2020 6.800 6.800 6.800 6.800 254 +0.20(+3.03%)
Jun 17, 2020 6.600 6.600 6.600 77 +0.00(+0.00%)
Jun 16, 2020 6.600 6.600 6.600 5 +0.00(+0.00%)
Jun 15, 2020 6.600 7.000 6.600 6.600 903 -0.17(-2.51%)
Jun 12, 2020 6.770 6.770 6.770 6.770 500 +0.02(+0.30%)
Jun 11, 2020 6.750 6.750 6.750 6.750 210 -0.61(-8.29%)
Jun 10, 2020 7.360 7.360 7.360 7.360 103 +0.01(+0.14%)
Jun 09, 2020 7.615 7.615 7.310 7.350 1,906 -0.70(-8.70%)
Jun 08, 2020 8.040 8.050 8.000 8.050 2,104 +0.73(+9.97%)
Jun 05, 2020 7.350 7.430 7.320 7.320 2,400 +0.84(+12.96%)
Jun 04, 2020 6.480 6.480 6.480 26 +0.00(+0.00%)
Jun 03, 2020 6.480 6.480 6.480 15 +0.00(+0.00%)
Jun 02, 2020 6.480 6.480 6.480 10 +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.