Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Mazda Motor Corp (OP: MZDAF )

10.20 UNCHANGED
Streaming Delayed Price Updated: 2:34 PM EDT, May 28, 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 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%)
May 01, 2013 3.410 3.410 3.360 3.360 742 -0.08(-2.33%)
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%)
Feb 01, 2013 2.750 2.840 2.740 2.840 5,834 +0.12(+4.30%)
Jan 31, 2013 2.723 2.723 2.723 2.723 34,000 -0.03(-0.98%)
Jan 30, 2013 2.700 2.750 2.700 2.750 14,838 +0.20(+7.84%)
Jan 28, 2013 2.550 2.550 2.550 2.550 0 -0.05(-1.92%)
Jan 25, 2013 2.610 2.620 2.590 2.600 20,110 +0.00(+0.00%)
Jan 24, 2013 2.520 2.600 2.520 2.600 7,475 +0.19(+7.88%)
Jan 22, 2013 2.410 2.410 2.410 0 -0.06(-2.43%)
Jan 18, 2013 2.320 2.500 2.320 2.470 31,728 +0.17(+7.39%)
Jan 17, 2013 2.260 2.300 2.248 2.300 33,200 +0.06(+2.68%)
Jan 16, 2013 2.240 2.240 2.240 2.240 200 -0.07(-3.03%)
Jan 15, 2013 2.300 2.380 2.300 2.310 41,510 -0.02(-0.86%)
Jan 14, 2013 2.330 2.330 2.310 2.330 6,800 +0.05(+2.19%)
Jan 12, 2013 2.300 2.300 2.280 2.280 4,000 +0.00(+0.00%)
Jan 11, 2013 2.300 2.300 2.280 2.280 4,000 +0.02(+0.88%)
Jan 10, 2013 2.260 2.260 2.220 2.260 20,850 +0.26(+13.00%)
Jan 09, 2013 1.971 2.000 1.971 2.000 1,155 +0.05(+2.56%)
Jan 08, 2013 2.000 2.000 1.950 1.950 8,211 -0.10(-4.88%)
Jan 07, 2013 2.050 2.050 2.000 2.050 44,438 -0.10(-4.65%)
Jan 04, 2013 2.100 2.150 2.070 2.150 18,903 +0.13(+6.44%)
Jan 03, 2013 2.100 2.100 2.010 2.020 6,192 -0.07(-3.35%)
Jan 02, 2013 2.090 2.090 2.050 2.090 62,100 +0.04(+1.95%)
Dec 31, 2012 2.050 2.050 2.050 2.050 500 +0.05(+2.50%)
Dec 28, 2012 1.994 2.000 1.970 2.000 19,000 +0.30(+17.65%)
Dec 24, 2012 1.700 1.700 1.700 1.700 0 -0.01(-0.58%)
Dec 21, 2012 1.770 1.770 1.710 1.710 23,350 -0.03(-1.72%)
Dec 19, 2012 1.740 1.740 1.740 0 +0.05(+2.96%)
Dec 18, 2012 1.770 1.770 1.690 1.690 4,500 -0.09(-5.06%)
Dec 17, 2012 1.780 1.780 1.780 1.780 230 +0.04(+2.30%)
Dec 14, 2012 1.690 1.740 1.690 1.740 2,172 +0.08(+4.82%)
Dec 13, 2012 1.660 1.660 1.660 1.660 5,000 +0.02(+1.22%)
Dec 10, 2012 1.640 1.640 1.640 0 +0.01(+0.61%)
Dec 07, 2012 1.630 1.630 1.630 1.630 213 +0.06(+3.82%)
Dec 06, 2012 1.570 1.570 1.570 1.570 101 +0.03(+1.95%)
Dec 03, 2012 1.540 1.540 1.540 0 -0.06(-3.75%)
Nov 29, 2012 1.600 1.600 1.600 1.600 0 +0.08(+5.26%)
Nov 28, 2012 1.560 1.560 1.520 1.520 680 -0.04(-2.44%)
Nov 27, 2012 1.558 1.558 1.558 1.558 10,000 +0.11(+7.45%)
Nov 19, 2012 1.450 1.450 1.450 0 -0.01(-0.68%)
Nov 16, 2012 1.460 1.480 1.460 1.460 3,500 +0.08(+5.80%)
Nov 12, 2012 1.380 1.380 1.380 0 +0.08(+5.83%)
Nov 09, 2012 1.304 1.304 1.304 1.304 2,000 +0.00(+0.31%)
Nov 08, 2012 1.300 1.300 1.300 1.300 500 -0.04(-2.69%)
Nov 04, 2012 1.336 1.336 1.336 0 +0.00(+0.00%)
Nov 02, 2012 1.336 1.336 1.336 1.336 1,000 +0.07(+5.20%)
Nov 01, 2012 1.310 1.310 1.270 1.270 20,900 +0.02(+1.60%)
Oct 31, 2012 1.250 1.250 1.250 1.250 500 +0.00(+0.00%)
Oct 26, 2012 1.250 1.250 1.250 0 -0.01(-0.79%)
Oct 25, 2012 1.211 1.270 1.210 1.260 2,798 +0.06(+5.00%)
Oct 24, 2012 1.200 1.200 1.200 1.200 5,000 +0.07(+6.29%)
Oct 11, 2012 1.129 1.129 1.129 0 +0.03(+2.64%)
Oct 10, 2012 1.120 1.120 1.100 1.100 1,693 -0.11(-9.09%)
Oct 09, 2012 1.210 1.210 1.210 1.210 16,500 +0.08(+7.08%)
Oct 08, 2012 1.200 1.200 1.130 1.130 3,000 +0.01(+0.89%)
Oct 03, 2012 1.120 1.120 1.120 1.120 0 +0.01(+0.45%)
Oct 02, 2012 1.110 1.115 1.110 1.115 1,000 -0.03(-3.04%)
Oct 01, 2012 1.150 1.150 1.150 1.150 1,000 -0.01(-0.86%)
Sep 24, 2012 1.160 1.160 1.160 0 -0.17(-12.78%)
Sep 20, 2012 1.330 1.330 1.330 0 +0.06(+4.72%)
Sep 19, 2012 1.330 1.330 1.270 1.270 716 -0.02(-1.55%)
Sep 18, 2012 1.240 1.290 1.240 1.290 1,300 +0.12(+10.26%)
Sep 13, 2012 1.170 1.170 1.170 0 +0.00(+0.00%)
Sep 07, 2012 1.170 1.170 1.170 0 +0.05(+4.46%)
Sep 05, 2012 1.120 1.120 1.120 0 -0.11(-8.94%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.