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 (%)
Sep 30, 2009 2.300 2.300 2.300 2.300 300 -0.07(-2.95%)
Sep 29, 2009 2.370 2.370 2.370 2.370 5,000 -0.05(-2.07%)
Sep 28, 2009 2.420 2.420 2.420 2.420 998 -0.01(-0.41%)
Sep 23, 2009 2.430 2.430 2.430 20,000 -0.02(-0.82%)
Sep 17, 2009 2.450 2.450 2.450 0 -0.25(-9.26%)
Sep 09, 2009 2.700 2.700 2.700 0 +0.00(+0.00%)
Sep 08, 2009 2.620 2.700 2.620 2.700 1,500 +0.07(+2.66%)
Sep 04, 2009 2.550 2.630 2.550 2.630 1,192 -0.02(-0.75%)
Sep 02, 2009 2.650 2.650 2.650 0 -0.14(-5.02%)
Aug 28, 2009 2.790 2.790 2.790 0 -0.05(-1.76%)
Aug 25, 2009 2.840 2.840 2.840 0 +0.14(+5.19%)
Aug 19, 2009 2.700 2.700 2.700 2.700 1,000 -0.10(-3.57%)
Aug 18, 2009 2.800 2.800 2.800 2.800 400 +0.12(+4.48%)
Aug 17, 2009 2.800 2.800 2.680 2.680 2,000 +0.03(+1.13%)
Aug 10, 2009 2.650 2.650 2.650 2.650 0 +0.20(+8.16%)
Aug 07, 2009 2.650 2.650 2.450 2.450 1,370 -0.25(-9.26%)
Jul 31, 2009 2.700 2.700 2.700 0 +0.00(+0.00%)
Jul 30, 2009 2.700 2.700 2.700 2.700 330 +0.00(+0.00%)
Jul 28, 2009 2.700 2.700 2.700 2.700 0 +0.05(+1.89%)
Jul 24, 2009 2.650 2.650 2.650 2.650 1,000 +0.50(+23.26%)
Jul 13, 2009 2.150 2.150 2.150 0 -0.25(-10.42%)
Jul 10, 2009 2.370 2.400 2.370 2.400 4,000 +0.10(+4.35%)
Jul 09, 2009 2.300 2.300 2.300 2.300 192 +0.00(+0.00%)
Jul 08, 2009 2.300 2.300 2.300 2.300 550 -0.15(-6.12%)
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.