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, 2024 11.08 11.30 11.08 11.30 2,049 +0.30(+2.73%)
Apr 29, 2024 10.70 11.00 10.70 11.00 1,515 -0.10(-0.90%)
Apr 24, 2024 11.10 17 -0.01(-0.09%)
Apr 18, 2024 11.11 0 -0.75(-6.32%)
Apr 09, 2024 11.86 32 +0.28(+2.42%)
Apr 05, 2024 11.58 1 +0.08(+0.70%)
Apr 04, 2024 11.50 11.50 11.50 11.50 416 -0.01(-0.09%)
Apr 03, 2024 11.50 11.51 11.50 11.51 1,101 +0.30(+2.68%)
Apr 02, 2024 11.51 11.51 11.21 11.21 1,432 -0.26(-2.27%)
Apr 01, 2024 11.47 11.47 11.46 11.47 1,200 +0.01(+0.09%)
Mar 18, 2024 11.46 0 +0.46(+4.18%)
Mar 15, 2024 11.00 11.00 11.00 11.00 110 -0.55(-4.76%)
Mar 05, 2024 11.55 24 +0.21(+1.89%)
Mar 01, 2024 11.34 55 -0.31(-2.65%)
Feb 28, 2024 11.64 40 -0.36(-2.96%)
Feb 22, 2024 12.00 0 +0.51(+4.39%)
Feb 15, 2024 11.49 40 +0.63(+5.85%)
Feb 14, 2024 11.80 11.80 10.86 10.86 1,228 -1.29(-10.63%)
Feb 13, 2024 12.15 12.15 12.15 12.15 2,007 -0.85(-6.52%)
Feb 08, 2024 13.00 7,470 +0.60(+4.84%)
Feb 05, 2024 12.40 101 +0.40(+3.33%)
Jan 31, 2024 12.00 0 -0.05(-0.46%)
Jan 30, 2024 12.05 12.05 12.05 12.05 526 +0.06(+0.54%)
Jan 29, 2024 11.75 11.99 11.75 11.99 300 +1.03(+9.40%)
Jan 25, 2024 10.96 0 -0.69(-5.92%)
Jan 24, 2024 11.65 11.65 11.65 11.65 549 +0.05(+0.43%)
Jan 18, 2024 11.60 8 +0.75(+6.91%)
Jan 17, 2024 10.85 10.85 10.85 10.85 180 -0.12(-1.09%)
Jan 16, 2024 10.97 10.97 10.97 10.97 190 -0.51(-4.44%)
Jan 12, 2024 11.48 11.48 11.48 11.48 737 -0.17(-1.46%)
Jan 09, 2024 11.65 32 +0.25(+2.19%)
Jan 08, 2024 11.40 11.40 11.40 11.40 432 +0.20(+1.79%)
Jan 05, 2024 11.42 11.42 11.20 11.20 5,221 -0.38(-3.28%)
Jan 04, 2024 11.42 11.58 11.42 11.58 1,065 +0.87(+8.12%)
Dec 28, 2023 10.71 0 +0.18(+1.71%)
Dec 22, 2023 10.53 2 +0.13(+1.25%)
Dec 15, 2023 10.40 0 +0.31(+3.07%)
Dec 14, 2023 10.09 10.09 10.09 10.09 171 -0.36(-3.42%)
Dec 12, 2023 10.45 2 -0.09(-0.88%)
Dec 08, 2023 10.54 3 -0.48(-4.36%)
Dec 05, 2023 11.02 125 +0.59(+5.66%)
Dec 04, 2023 10.40 10.43 10.35 10.43 4,618 -0.01(-0.10%)
Dec 01, 2023 10.44 10.44 10.44 10.44 120 -0.26(-2.43%)
Nov 30, 2023 10.70 10.70 10.70 10.70 3,111 -0.13(-1.20%)
Nov 29, 2023 10.83 10.83 10.83 10.83 770 -0.32(-2.87%)
Nov 28, 2023 10.83 11.15 10.83 11.15 581 -0.35(-3.04%)
Nov 27, 2023 11.50 11.50 11.50 11.50 100 +0.67(+6.19%)
Nov 21, 2023 10.83 0 -1.07(-8.99%)
Nov 17, 2023 11.90 61 +0.10(+0.85%)
Nov 16, 2023 11.80 11.80 11.80 11.80 100 +0.12(+1.03%)
Nov 09, 2023 11.68 2 +0.60(+5.42%)
Nov 08, 2023 11.08 11.08 11.08 11.08 5,922 +0.65(+6.28%)
Nov 07, 2023 10.43 10.43 10.43 10.43 261 +0.43(+4.25%)
Nov 03, 2023 10.00 1,511 +0.20(+2.04%)
Nov 02, 2023 9.742 9.800 9.742 9.800 1,300 -0.06(-0.57%)
Nov 01, 2023 9.857 9.857 9.857 9.857 120 -0.04(-0.44%)
Oct 27, 2023 9.900 55 -0.16(-1.64%)
Oct 26, 2023 10.06 10.06 10.06 10.06 280 -0.09(-0.84%)
Oct 19, 2023 10.15 10 -0.22(-2.12%)
Oct 13, 2023 10.37 10 +0.07(+0.68%)
Oct 09, 2023 10.30 0 +0.12(+1.18%)
Oct 04, 2023 10.18 4,951 -1.36(-11.79%)
Sep 29, 2023 11.54 0 -0.34(-2.82%)
Sep 27, 2023 11.88 7 -0.12(-1.04%)
Sep 26, 2023 11.62 12.00 11.62 12.00 300 -0.12(-0.99%)
Sep 21, 2023 12.12 0 -0.43(-3.43%)
Sep 20, 2023 12.55 12.55 12.55 12.55 152 +0.00(+0.00%)
Sep 19, 2023 12.55 12.55 12.55 12.55 611 +0.77(+6.55%)
Sep 15, 2023 11.78 50 +0.41(+3.59%)
Sep 12, 2023 11.37 20 +0.18(+1.65%)
Sep 07, 2023 11.19 2 -0.31(-2.74%)
Sep 06, 2023 11.04 11.50 11.04 11.50 635 +0.42(+3.79%)
Sep 05, 2023 11.08 11.08 11.08 11.08 295 +0.58(+5.52%)
Aug 31, 2023 10.50 0 +0.36(+3.55%)
Aug 23, 2023 10.14 0 +0.33(+3.36%)
Aug 21, 2023 9.810 48 +0.04(+0.41%)
Aug 14, 2023 9.770 12 -0.08(-0.81%)
Aug 10, 2023 9.850 34 -0.05(-0.51%)
Aug 04, 2023 9.900 3 -0.04(-0.36%)
Jul 31, 2023 9.935 34 -0.25(-2.50%)
Jul 26, 2023 10.19 37 +0.01(+0.08%)
Jul 25, 2023 10.18 10.18 10.18 10.18 206 +0.70(+7.40%)
Jul 21, 2023 9.480 1 +0.29(+3.16%)
Jul 18, 2023 9.190 20 +0.03(+0.31%)
Jul 17, 2023 9.300 9.300 9.162 9.162 228 -0.14(-1.48%)
Jul 14, 2023 9.300 9.300 9.300 9.300 100 -0.05(-0.53%)
Jul 13, 2023 9.350 9.350 9.350 9.350 101 +0.06(+0.65%)
Jul 11, 2023 9.290 3,600 -0.20(-2.10%)
Jul 10, 2023 9.490 9.490 9.490 9.490 182 -0.14(-1.46%)
Jun 30, 2023 9.630 0 +0.11(+1.13%)
Jun 28, 2023 9.522 40 -0.15(-1.53%)
Jun 27, 2023 9.670 9.670 9.670 9.670 1,201 -0.23(-2.32%)
Jun 21, 2023 9.900 0 +0.40(+4.21%)
Jun 20, 2023 9.500 9.500 9.500 9.500 301 -0.09(-0.93%)
Jun 16, 2023 9.589 9.589 9.589 9.589 1,993 +0.04(+0.45%)
Jun 13, 2023 9.546 15 +0.65(+7.26%)
May 30, 2023 8.900 33 +0.18(+2.01%)
May 18, 2023 8.725 12 +0.12(+1.34%)
May 17, 2023 8.924 8.924 8.610 8.610 26,452 -0.44(-4.87%)
May 08, 2023 9.050 43 -0.35(-3.72%)
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.