Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mazda Motor Corp (OP: MZDAF )

10.60 UNCHANGED
Last Price Updated: 2:46 PM EDT, May 13, 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 (%)
Apr 29, 2014 4.410 4.410 4.410 97 -0.09(-2.00%)
Apr 28, 2014 4.440 4.580 4.440 4.500 2,100 +0.07(+1.58%)
Apr 25, 2014 4.430 4.430 4.430 4.430 115 -0.25(-5.34%)
Apr 23, 2014 4.680 4.680 4.680 4.680 0 +0.27(+6.12%)
Apr 21, 2014 4.410 4.410 4.410 0 +0.06(+1.38%)
Apr 16, 2014 4.350 4.350 4.350 0 -0.01(-0.23%)
Apr 15, 2014 4.360 4.360 4.360 4.360 1,000 +0.00(+0.00%)
Apr 14, 2014 4.360 4.360 4.360 4.360 1,298 +0.09(+2.11%)
Apr 11, 2014 4.350 4.380 4.270 4.270 0 -0.07(-1.68%)
Apr 10, 2014 4.343 4.343 4.343 4.343 148 -0.06(-1.34%)
Apr 09, 2014 4.390 4.402 4.390 4.402 1,430 -0.15(-3.25%)
Apr 08, 2014 4.440 4.550 4.440 4.550 450 +0.03(+0.66%)
Apr 07, 2014 4.585 4.585 4.520 4.520 7,000 -0.12(-2.59%)
Apr 04, 2014 4.650 4.650 4.620 4.640 0 +0.02(+0.43%)
Apr 03, 2014 4.620 4.620 4.620 4.620 1,000 +0.02(+0.48%)
Apr 02, 2014 4.560 4.600 4.560 4.598 7,390 +0.15(+3.33%)
Apr 01, 2014 4.480 4.480 4.450 4.450 1,446 +0.02(+0.45%)
Mar 31, 2014 4.370 4.480 4.370 4.430 4,850 +0.12(+2.88%)
Mar 27, 2014 4.306 4.306 4.306 0 +0.12(+2.74%)
Mar 26, 2014 4.191 4.191 4.191 4.191 1,000 -0.01(-0.21%)
Mar 25, 2014 4.200 4.200 4.200 4.200 957 -0.04(-0.94%)
Mar 24, 2014 4.240 4.240 4.240 4.240 2,145 -0.04(-0.93%)
Mar 21, 2014 4.290 4.290 4.270 4.280 17,651 -0.09(-2.06%)
Mar 20, 2014 4.344 4.370 4.331 4.370 9,695 -0.10(-2.24%)
Mar 18, 2014 4.470 4.470 4.470 4.470 98 +0.03(+0.68%)
Mar 17, 2014 4.440 4.530 4.440 4.440 11,429 -0.04(-1.00%)
Mar 14, 2014 4.510 4.510 4.400 4.485 0 -0.10(-2.27%)
Mar 13, 2014 4.680 4.680 4.589 4.589 2,215 -0.14(-2.98%)
Mar 11, 2014 4.730 4.730 4.730 20 -0.09(-1.87%)
Mar 10, 2014 4.690 4.830 4.690 4.820 12,489 +0.17(+3.66%)
Mar 06, 2014 4.650 4.650 4.650 50 -0.02(-0.43%)
Mar 05, 2014 4.570 4.670 4.570 4.670 910 +0.03(+0.73%)
Mar 03, 2014 4.636 4.636 4.636 0 -0.21(-4.41%)
Feb 28, 2014 4.850 4.850 4.850 4.850 0 +0.03(+0.62%)
Feb 27, 2014 4.820 4.820 4.820 4.820 340 +0.04(+0.84%)
Feb 26, 2014 4.778 4.830 4.778 4.780 3,675 -0.09(-1.85%)
Feb 24, 2014 4.870 4.870 4.870 81 +0.05(+1.08%)
Feb 21, 2014 4.870 4.870 4.818 4.818 0 +0.07(+1.43%)
Feb 20, 2014 4.630 4.750 4.630 4.750 12,600 -0.02(-0.42%)
Feb 19, 2014 4.890 4.890 4.770 4.770 12,279 -0.05(-1.04%)
Feb 18, 2014 4.820 4.820 4.820 4.820 200 +0.08(+1.69%)
Feb 14, 2014 4.740 4.740 4.740 0 -0.11(-2.19%)
Feb 13, 2014 4.890 4.890 4.760 4.846 2,765 -0.21(-4.23%)
Feb 12, 2014 5.004 5.060 5.004 5.060 6,105 +0.21(+4.33%)
Feb 11, 2014 4.850 4.850 4.850 4.850 2,000 +0.00(+0.00%)
Feb 10, 2014 4.850 4.850 4.850 4.850 601 -0.05(-1.02%)
Feb 07, 2014 4.882 4.900 4.882 4.900 0 +0.06(+1.24%)
Feb 06, 2014 4.818 4.846 4.818 4.840 2,001 +0.00(+0.00%)
Feb 05, 2014 4.540 4.840 4.540 4.840 32,156 +0.31(+6.84%)
Feb 04, 2014 4.540 4.550 4.440 4.530 13,100 -0.17(-3.51%)
Feb 03, 2014 4.790 4.790 4.632 4.695 5,124 -0.17(-3.59%)
Jan 31, 2014 4.898 4.898 4.870 4.870 0 -0.17(-3.37%)
Jan 30, 2014 4.890 5.040 4.890 5.040 6,100 -0.13(-2.51%)
Jan 29, 2014 5.170 5.170 5.170 5.170 5,044 +0.15(+2.99%)
Jan 28, 2014 5.050 5.050 5.000 5.020 3,580 +0.08(+1.62%)
Jan 27, 2014 4.950 4.980 4.940 4.940 10,503 -0.01(-0.20%)
Jan 24, 2014 5.120 5.120 4.950 4.950 0 -0.14(-2.75%)
Jan 23, 2014 5.200 5.200 5.060 5.090 4,705 -0.10(-1.93%)
Jan 22, 2014 5.250 5.250 5.190 5.190 3,774 -0.16(-2.99%)
Jan 21, 2014 5.350 5.350 5.350 5.350 2,310 -0.04(-0.74%)
Jan 17, 2014 5.390 5.390 5.390 0 +0.10(+1.89%)
Jan 16, 2014 5.390 5.390 5.290 5.290 3,165 -0.16(-2.94%)
Jan 15, 2014 5.390 5.480 5.406 5.450 11,778 +0.06(+1.11%)
Jan 14, 2014 5.410 5.410 5.390 5.390 4,735 +0.03(+0.56%)
Jan 13, 2014 5.500 5.510 5.350 5.360 8,236 -0.02(-0.37%)
Jan 10, 2014 5.386 5.386 5.370 5.380 11,882 +0.34(+6.75%)
Jan 09, 2014 5.090 5.090 5.040 5.040 2,500 -0.10(-1.95%)
Jan 07, 2014 5.140 5.140 5.140 40 +0.00(+0.00%)
Jan 06, 2014 5.180 5.180 5.110 5.140 18,907 -0.04(-0.70%)
Jan 03, 2014 5.264 5.264 5.166 5.176 0 -0.07(-1.41%)
Jan 02, 2014 5.120 5.250 5.120 5.250 420 +0.01(+0.29%)
Dec 31, 2013 5.235 5.235 5.235 0 +0.00(+0.10%)
Dec 30, 2013 5.240 5.240 5.221 5.230 2,241 +0.01(+0.19%)
Dec 27, 2013 5.240 5.240 5.210 5.220 17,257 +0.11(+2.23%)
Dec 26, 2013 5.010 5.130 5.010 5.106 44,594 +0.27(+5.56%)
Dec 24, 2013 4.870 4.870 4.832 4.837 2,815 -0.07(-1.41%)
Dec 23, 2013 4.980 4.980 4.906 4.906 3,670 +0.07(+1.49%)
Dec 20, 2013 4.800 4.850 4.800 4.834 14,494 +0.11(+2.42%)
Dec 19, 2013 4.720 4.720 4.720 4.720 2,130 +0.02(+0.43%)
Dec 18, 2013 4.690 4.700 4.620 4.700 27,200 +0.05(+1.08%)
Dec 17, 2013 4.650 4.650 4.650 4.650 646 -0.01(-0.26%)
Dec 16, 2013 4.650 4.692 4.650 4.662 9,311 -0.06(-1.23%)
Dec 13, 2013 4.710 4.736 4.710 4.720 0 +0.03(+0.68%)
Dec 12, 2013 4.660 4.688 4.660 4.688 3,400 +0.04(+0.82%)
Dec 11, 2013 4.620 4.650 4.600 4.650 3,230 -0.09(-1.90%)
Dec 10, 2013 4.740 4.740 4.630 4.740 29,100 +0.02(+0.42%)
Dec 09, 2013 4.740 4.740 4.720 4.720 27,594 +0.17(+3.74%)
Dec 05, 2013 4.550 4.550 4.550 4.550 0 -0.17(-3.60%)
Dec 04, 2013 4.730 4.730 4.650 4.720 6,400 -0.02(-0.42%)
Dec 03, 2013 4.693 4.740 4.680 4.740 3,930 +0.03(+0.64%)
Dec 02, 2013 4.710 4.710 4.710 4.710 1,000 +0.12(+2.61%)
Nov 27, 2013 4.590 4.590 4.590 0 -0.02(-0.38%)
Nov 26, 2013 4.643 4.660 4.607 4.607 3,321 -0.00(-0.05%)
Nov 25, 2013 4.610 4.610 4.610 4.610 20,671 +0.08(+1.77%)
Nov 22, 2013 4.550 4.558 4.530 4.530 19,715 +0.03(+0.67%)
Nov 21, 2013 4.580 4.580 4.500 4.500 3,100 +0.00(+0.00%)
Nov 20, 2013 4.500 4.500 4.500 4.500 6,710 -0.03(-0.75%)
Nov 19, 2013 4.470 4.534 4.470 4.534 3,259 +0.08(+1.89%)
Nov 18, 2013 4.470 4.470 4.450 4.450 8,500 -0.09(-1.98%)
Nov 15, 2013 4.540 4.540 4.540 4.540 400 -0.01(-0.22%)
Nov 14, 2013 4.503 4.550 4.503 4.550 3,180 +0.11(+2.55%)
Nov 13, 2013 4.410 4.437 4.410 4.437 2,230 +0.05(+1.07%)
Nov 12, 2013 4.400 4.400 4.350 4.390 5,921 +0.14(+3.29%)
Nov 11, 2013 4.250 4.260 4.250 4.250 5,017 -0.09(-2.07%)
Nov 08, 2013 4.260 4.340 4.260 4.340 6,300 +0.09(+2.12%)
Nov 07, 2013 4.320 4.320 4.250 4.250 863 -0.12(-2.63%)
Nov 06, 2013 4.383 4.383 4.365 4.365 5,000 -0.04(-0.80%)
Nov 05, 2013 4.382 4.400 4.337 4.400 2,115 +0.04(+0.92%)
Nov 04, 2013 4.510 4.510 4.360 4.360 1,315 -0.08(-1.83%)
Nov 01, 2013 4.441 4.441 4.441 4.441 1,000 -0.10(-2.13%)
Oct 31, 2013 4.540 4.540 4.513 4.538 4,500 +0.06(+1.29%)
Oct 30, 2013 4.480 4.480 4.480 4.480 1,000 -0.04(-0.88%)
Oct 29, 2013 4.570 4.570 4.510 4.520 4,515 -0.10(-2.16%)
Oct 28, 2013 4.560 4.620 4.560 4.620 1,200 +0.04(+0.87%)
Oct 25, 2013 4.584 4.584 4.580 4.580 1,200 -0.06(-1.29%)
Oct 24, 2013 4.700 4.700 4.640 4.640 1,300 +0.10(+2.18%)
Oct 23, 2013 4.610 4.610 4.541 4.541 3,320 -0.12(-2.51%)
Oct 22, 2013 4.660 4.680 4.658 4.658 24,605 -0.03(-0.64%)
Oct 21, 2013 4.560 4.688 4.560 4.688 2,625 +0.09(+1.91%)
Oct 18, 2013 4.650 4.650 4.600 4.600 600 -0.07(-1.50%)
Oct 17, 2013 4.580 4.670 4.580 4.670 2,650 +0.17(+3.78%)
Oct 16, 2013 4.540 4.540 4.500 4.500 763 -0.08(-1.75%)
Oct 15, 2013 4.490 4.580 4.430 4.580 2,600 +0.25(+5.77%)
Oct 11, 2013 4.330 4.330 4.330 0 -0.11(-2.48%)
Oct 10, 2013 4.329 4.440 4.329 4.440 4,800 +0.17(+3.88%)
Oct 09, 2013 4.274 4.274 4.274 4.274 2,000 +0.16(+3.99%)
Oct 07, 2013 4.110 4.110 4.110 0 -0.19(-4.42%)
Oct 04, 2013 4.232 4.300 4.200 4.300 4,880 +0.08(+1.90%)
Oct 03, 2013 4.370 4.370 4.220 4.220 1,700 +0.00(+0.00%)
Oct 02, 2013 4.360 4.360 4.220 4.220 12,008 -0.23(-5.13%)
Oct 01, 2013 4.464 4.470 4.400 4.448 3,705 -0.08(-1.81%)
Sep 30, 2013 4.500 4.530 4.500 4.530 2,503 +0.03(+0.58%)
Sep 27, 2013 4.504 4.504 4.504 4.504 660 +0.05(+1.21%)
Sep 26, 2013 4.450 4.530 4.450 4.450 8,230 +0.02(+0.45%)
Sep 25, 2013 4.450 4.450 4.400 4.430 3,700 +0.06(+1.37%)
Sep 24, 2013 4.370 4.370 4.370 4.370 1,000 -0.01(-0.23%)
Sep 23, 2013 4.500 4.526 4.360 4.380 3,883 -0.06(-1.35%)
Sep 20, 2013 4.470 4.470 4.400 4.440 5,207 +0.03(+0.59%)
Sep 19, 2013 4.470 4.470 4.414 4.414 2,346 +0.06(+1.47%)
Sep 18, 2013 4.300 4.350 4.300 4.350 5,050 +0.07(+1.64%)
Sep 17, 2013 4.282 4.282 4.280 4.280 1,200 -0.12(-2.73%)
Sep 16, 2013 4.260 4.400 4.260 4.400 21,755 +0.14(+3.29%)
Sep 13, 2013 4.270 4.270 4.260 4.260 5,400 -0.01(-0.23%)
Sep 12, 2013 4.270 4.270 4.270 4.270 400 +0.01(+0.13%)
Sep 11, 2013 4.240 4.265 4.240 4.265 5,000 +0.03(+0.82%)
Sep 10, 2013 4.150 4.230 4.150 4.230 1,700 +0.01(+0.24%)
Sep 09, 2013 4.240 4.240 4.220 4.220 1,100 +0.07(+1.69%)
Sep 06, 2013 4.220 4.220 4.100 4.150 6,294 +0.01(+0.24%)
Sep 05, 2013 4.140 4.140 4.140 4.140 500 -0.06(-1.43%)
Sep 04, 2013 4.182 4.214 4.140 4.200 13,866 -0.05(-1.18%)
Sep 03, 2013 4.152 4.250 4.152 4.250 2,100 +0.30(+7.59%)
Aug 30, 2013 3.986 3.986 3.950 3.950 2,600 -0.07(-1.69%)
Aug 29, 2013 4.060 4.060 4.010 4.018 6,610 -0.00(-0.05%)
Aug 28, 2013 4.020 4.020 4.020 4.020 1,350 +0.02(+0.50%)
Aug 27, 2013 4.060 4.060 4.000 4.000 2,700 -0.12(-2.91%)
Aug 26, 2013 4.180 4.180 4.120 4.120 500 +0.01(+0.29%)
Aug 23, 2013 4.108 4.108 4.108 4.108 1,000 +0.07(+1.68%)
Aug 22, 2013 4.040 4.040 4.010 4.040 4,750 -0.08(-2.04%)
Aug 21, 2013 4.124 4.124 4.124 4.124 1,000 -0.11(-2.64%)
Aug 20, 2013 4.220 4.236 4.200 4.236 4,930 +0.01(+0.14%)
Aug 19, 2013 4.266 4.266 4.220 4.230 1,254 -0.11(-2.53%)
Aug 16, 2013 4.310 4.350 4.310 4.340 3,064 +0.07(+1.57%)
Aug 15, 2013 4.250 4.273 4.250 4.273 2,500 -0.06(-1.32%)
Aug 14, 2013 4.411 4.411 4.310 4.330 11,510 +0.02(+0.42%)
Aug 13, 2013 4.270 4.312 4.270 4.312 9,675 +0.06(+1.46%)
Aug 12, 2013 4.250 4.250 4.200 4.250 12,450 -0.05(-1.16%)
Aug 09, 2013 4.340 4.340 4.228 4.300 2,850 -0.02(-0.46%)
Aug 08, 2013 4.288 4.320 4.250 4.320 3,200 +0.02(+0.47%)
Aug 07, 2013 4.350 4.350 4.300 4.300 4,740 -0.10(-2.27%)
Aug 06, 2013 4.470 4.470 4.370 4.400 2,895 +0.17(+4.02%)
Aug 05, 2013 4.263 4.340 4.230 4.230 2,065 -0.15(-3.45%)
Aug 02, 2013 4.444 4.444 4.381 4.381 2,240 -0.01(-0.25%)
Aug 01, 2013 4.374 4.400 4.374 4.392 6,900 +0.13(+3.10%)
Jul 31, 2013 4.260 4.260 4.234 4.260 8,360 +0.01(+0.24%)
Jul 30, 2013 4.230 4.330 4.230 4.250 15,962 +0.06(+1.46%)
Jul 29, 2013 4.205 4.250 4.140 4.189 13,256 -0.20(-4.64%)
Jul 26, 2013 4.330 4.393 4.260 4.393 6,462 +0.02(+0.53%)
Jul 25, 2013 4.520 4.520 4.370 4.370 1,400 -0.10(-2.15%)
Jul 24, 2013 4.410 4.500 4.410 4.466 7,014 -0.03(-0.76%)
Jul 23, 2013 4.520 4.520 4.500 4.500 12,267 -0.02(-0.44%)
Jul 22, 2013 4.466 4.530 4.466 4.520 1,440 +0.07(+1.57%)
Jul 19, 2013 4.506 4.506 4.410 4.450 3,255 -0.07(-1.55%)
Jul 18, 2013 4.520 4.540 4.450 4.520 8,049 -0.03(-0.57%)
Jul 17, 2013 4.590 4.590 4.500 4.546 25,431 +0.07(+1.47%)
Jul 16, 2013 4.421 4.480 4.421 4.480 5,400 +0.09(+2.05%)
Jul 15, 2013 4.470 4.470 4.300 4.390 2,441 -0.03(-0.62%)
Jul 12, 2013 4.330 4.418 4.330 4.418 4,400 +0.10(+2.26%)
Jul 11, 2013 4.320 4.320 4.320 4.320 400 +0.03(+0.70%)
Jul 10, 2013 4.271 4.290 4.270 4.290 712 -0.11(-2.50%)
Jul 09, 2013 4.300 4.400 4.300 4.400 3,800 +0.03(+0.69%)
Jul 08, 2013 4.350 4.370 4.284 4.370 11,247 -0.01(-0.23%)
Jul 05, 2013 4.380 4.380 4.380 4.380 2,956 -0.01(-0.23%)
Jul 03, 2013 4.390 4.390 4.390 4.390 3,000 +0.01(+0.23%)
Jul 02, 2013 4.230 4.380 4.230 4.380 1,700 +0.34(+8.42%)
Jul 01, 2013 4.095 4.095 4.040 4.040 1,200 +0.07(+1.76%)
Jun 28, 2013 3.970 3.970 3.970 3.970 7,330 +0.13(+3.33%)
Jun 27, 2013 3.900 3.900 3.842 3.842 5,485 +0.12(+3.20%)
Jun 26, 2013 3.723 3.723 3.723 3.723 1,000 -0.13(-3.30%)
Jun 24, 2013 3.850 3.850 3.850 3.850 0 -0.12(-3.02%)
Jun 21, 2013 3.950 3.970 3.920 3.970 7,700 +0.12(+3.12%)
Jun 19, 2013 3.850 3.850 3.850 3.850 0 -0.03(-0.77%)
Jun 18, 2013 3.800 3.890 3.800 3.880 10,240 +0.05(+1.31%)
Jun 17, 2013 3.756 3.840 3.720 3.830 11,400 +0.06(+1.59%)
Jun 14, 2013 3.770 3.770 3.650 3.770 8,376 -0.07(-1.82%)
Jun 13, 2013 3.760 3.840 3.750 3.840 9,591 -0.04(-1.03%)
Jun 12, 2013 3.890 3.890 3.810 3.880 5,600 +0.07(+1.84%)
Jun 11, 2013 3.810 3.930 3.810 3.810 4,999 -0.01(-0.26%)
Jun 10, 2013 3.830 3.900 3.800 3.820 4,330 +0.17(+4.66%)
Jun 07, 2013 3.570 3.650 3.530 3.650 3,956 +0.07(+1.96%)
Jun 06, 2013 3.580 3.580 3.460 3.580 13,800 -0.09(-2.45%)
Jun 05, 2013 3.770 3.770 3.650 3.670 1,520 -0.24(-6.14%)
Jun 04, 2013 3.790 3.910 3.790 3.910 6,100 +0.17(+4.55%)
Jun 03, 2013 3.820 3.820 3.700 3.740 10,350 -0.26(-6.50%)
May 31, 2013 4.060 4.060 3.990 4.000 25,330 -0.19(-4.60%)
May 30, 2013 4.150 4.220 4.150 4.193 5,196 +0.12(+2.97%)
May 29, 2013 4.050 4.130 4.000 4.072 11,000 -0.23(-5.30%)
May 28, 2013 4.300 4.330 4.250 4.300 9,800 +0.22(+5.39%)
May 24, 2013 4.230 4.230 4.080 4.080 3,901 +0.03(+0.74%)
May 23, 2013 4.018 4.050 3.920 4.050 5,756 -0.25(-5.81%)
May 22, 2013 4.319 4.400 4.220 4.300 12,377 -0.16(-3.59%)
May 21, 2013 4.480 4.480 4.370 4.460 30,413 +0.10(+2.20%)
May 20, 2013 4.368 4.410 4.270 4.364 31,896 +0.33(+8.29%)
May 17, 2013 3.978 4.030 3.978 4.030 7,696 +0.16(+4.13%)
May 16, 2013 3.880 3.880 3.780 3.870 15,780 +0.11(+3.04%)
May 15, 2013 3.746 3.764 3.740 3.756 10,312 +0.11(+2.90%)
May 13, 2013 3.650 3.650 3.535 3.650 5,278 +0.06(+1.67%)
May 10, 2013 3.460 3.590 3.460 3.590 57,569 +0.15(+4.36%)
May 09, 2013 3.300 3.440 3.300 3.440 19,360 -0.02(-0.55%)
May 08, 2013 3.431 3.470 3.400 3.459 11,284 -0.01(-0.32%)
May 07, 2013 3.370 3.470 3.370 3.470 32,903 -0.02(-0.57%)
May 06, 2013 3.490 3.490 3.490 3.490 10,100 -0.01(-0.23%)
May 03, 2013 3.446 3.498 3.430 3.498 13,950 +0.04(+1.22%)
May 02, 2013 3.420 3.468 3.420 3.456 864 +0.10(+2.86%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.