Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Mazda Motor Corp (OP: MZDAF )

6.800 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 30, 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 (%)
Oct 30, 2024 6.800 11 -0.14(-2.02%)
Oct 28, 2024 6.940 36 +0.19(+2.81%)
Oct 25, 2024 6.750 6.750 6.750 6.750 178 -0.19(-2.73%)
Oct 24, 2024 6.940 6.940 6.940 6.940 3,105 -0.14(-1.91%)
Oct 17, 2024 7.075 2,500 -0.17(-2.41%)
Oct 11, 2024 7.250 15,000 -0.37(-4.86%)
Oct 08, 2024 7.620 50 +0.12(+1.60%)
Oct 07, 2024 7.500 7.500 7.500 7.500 133 -0.18(-2.34%)
Oct 04, 2024 7.680 7.680 7.680 7.680 300 +0.08(+1.05%)
Oct 02, 2024 7.600 0 -0.05(-0.65%)
Oct 01, 2024 7.650 7.650 7.650 7.650 1,201 +0.00(+0.00%)
Sep 30, 2024 7.690 7.690 7.590 7.650 1,530 -0.52(-6.36%)
Sep 27, 2024 8.194 8.200 8.170 8.170 1,248 -0.18(-2.16%)
Sep 26, 2024 8.350 8.350 8.000 8.350 12,467 +0.50(+6.44%)
Sep 25, 2024 7.845 7.845 7.845 7.845 200 +0.30(+4.05%)
Sep 16, 2024 7.540 33 +0.00(+0.00%)
Sep 13, 2024 7.540 7.540 7.540 7.540 112 -0.26(-3.33%)
Sep 12, 2024 7.850 7.850 7.800 7.800 1,149 -0.05(-0.64%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.