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 )

11.00 -0.32 (-2.83%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 8, 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 30, 2013 3.480 3.480 3.410 3.440 13,837 -0.08(-2.36%)
Apr 29, 2013 3.550 3.550 3.523 3.523 2,100 +0.02(+0.66%)
Apr 26, 2013 3.590 3.580 3.500 3.500 31,188 -0.08(-2.23%)
Apr 25, 2013 3.550 3.580 3.460 3.580 3,295 +0.08(+2.29%)
Apr 23, 2013 3.500 3.500 3.500 3.500 0 +0.12(+3.46%)
Apr 22, 2013 3.340 3.470 3.340 3.383 2,985 +0.07(+2.21%)
Apr 19, 2013 3.310 3.310 3.310 3.310 15,100 +0.11(+3.44%)
Apr 17, 2013 3.200 3.200 3.200 0 +0.10(+3.09%)
Apr 16, 2013 3.096 3.104 3.096 3.104 2,600 +0.08(+2.78%)
Apr 15, 2013 3.170 3.170 3.020 3.020 5,783 -0.18(-5.63%)
Apr 12, 2013 3.220 3.220 3.200 3.200 4,000 +0.06(+2.04%)
Apr 11, 2013 3.136 3.136 3.136 3.136 1,000 +0.02(+0.51%)
Apr 10, 2013 2.990 3.120 2.990 3.120 20,070 +0.02(+0.65%)
Apr 09, 2013 3.100 3.100 3.100 3.100 660 -0.10(-3.13%)
Apr 08, 2013 3.100 3.200 3.100 3.200 32,900 +0.02(+0.63%)
Apr 05, 2013 3.150 3.184 3.150 3.180 5,030 +0.08(+2.58%)
Apr 04, 2013 3.010 3.140 3.010 3.100 45,650 +0.18(+5.98%)
Apr 03, 2013 2.925 2.925 2.925 2.925 2,000 +0.06(+2.27%)
Apr 02, 2013 2.790 2.869 2.790 2.860 8,800 -0.09(-3.05%)
Mar 28, 2013 2.950 2.950 2.950 0 -0.07(-2.32%)
Mar 27, 2013 3.020 3.020 3.020 3.020 1,000 +0.00(+0.17%)
Mar 26, 2013 3.010 3.015 3.000 3.015 5,000 -0.05(-1.79%)
Mar 25, 2013 3.070 3.070 3.070 3.070 100 -0.07(-2.23%)
Mar 22, 2013 3.032 3.140 3.032 3.140 1,550 +0.03(+0.96%)
Mar 20, 2013 3.110 3.110 3.110 0 +0.03(+0.97%)
Mar 18, 2013 3.080 3.080 3.080 0 -0.09(-2.84%)
Mar 15, 2013 3.110 3.190 3.090 3.170 1,970 -0.08(-2.46%)
Mar 14, 2013 3.280 3.280 3.250 3.250 16,271 -0.03(-0.91%)
Mar 13, 2013 3.250 3.280 3.250 3.280 13,718 +0.09(+2.82%)
Mar 12, 2013 3.205 3.240 3.190 3.190 5,269 -0.12(-3.63%)
Mar 11, 2013 3.320 3.320 3.200 3.310 3,400 -0.02(-0.60%)
Mar 08, 2013 3.250 3.330 3.190 3.330 3,506 +0.15(+4.72%)
Mar 07, 2013 3.100 3.180 3.100 3.180 14,300 +0.12(+3.92%)
Mar 06, 2013 3.000 3.060 3.000 3.060 15,200 +0.07(+2.34%)
Mar 05, 2013 3.000 3.000 2.990 2.990 875 -0.04(-1.32%)
Mar 04, 2013 3.030 3.030 2.950 3.030 2,900 +0.05(+1.68%)
Mar 01, 2013 2.970 2.980 2.970 2.980 2,397 +0.01(+0.34%)
Feb 28, 2013 2.988 3.000 2.960 2.970 3,530 +0.00(+0.00%)
Feb 27, 2013 2.990 2.990 2.890 2.970 13,750 -0.03(-1.00%)
Feb 26, 2013 3.000 3.000 3.000 3.000 3,300 +0.08(+2.74%)
Feb 25, 2013 3.000 3.000 2.920 2.920 31,300 -0.01(-0.34%)
Feb 22, 2013 2.900 2.930 2.900 2.930 7,485 +0.08(+2.81%)
Feb 21, 2013 2.940 2.940 2.850 2.850 15,817 -0.08(-2.73%)
Feb 19, 2013 2.930 2.930 2.930 0 -0.05(-1.68%)
Feb 15, 2013 2.980 2.980 2.980 2.980 3,000 +0.08(+2.76%)
Feb 14, 2013 2.980 2.980 2.899 2.900 11,077 -0.17(-5.57%)
Feb 13, 2013 2.970 3.080 2.970 3.071 10,160 -0.06(-1.88%)
Feb 12, 2013 3.160 3.160 3.077 3.130 32,517 -0.27(-7.94%)
Feb 11, 2013 3.290 3.400 3.290 3.400 23,621 +0.11(+3.34%)
Feb 08, 2013 3.321 3.330 3.250 3.290 33,426 -0.09(-2.66%)
Feb 07, 2013 3.380 3.400 3.340 3.380 37,647 +0.15(+4.64%)
Feb 06, 2013 3.050 3.230 3.040 3.230 43,811 +0.24(+8.03%)
Feb 04, 2013 2.980 3.020 2.960 2.990 16,103 +0.15(+5.28%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.