Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Mazda Motor Corp (OP:MZDAY)

3.700 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 15, 2025 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 15, 2025 3.600 3.739 3.570 3.700 33,060 +0.03(+0.82%)
Sep 12, 2025 3.750 3.800 3.650 3.670 18,610 -0.14(-3.55%)
Sep 11, 2025 3.835 3.835 3.761 3.805 31,430 +0.02(+0.53%)
Sep 10, 2025 3.890 3.890 3.780 3.785 28,065 -0.03(-0.92%)
Sep 09, 2025 3.890 3.890 3.820 3.820 70,146 -0.13(-3.29%)
Sep 08, 2025 3.820 3.970 3.820 3.950 158,979 +0.23(+6.04%)
Sep 05, 2025 3.725 3.790 3.720 3.725 112,566 +0.20(+5.52%)
Sep 04, 2025 3.530 3.550 3.500 3.530 38,715 +0.08(+2.32%)
Sep 03, 2025 3.450 3.470 3.420 3.450 37,157 +0.01(+0.36%)
Sep 02, 2025 3.400 3.440 3.330 3.438 99,065 +0.14(+4.25%)
Aug 29, 2025 3.400 3.400 3.280 3.297 31,629 -0.08(-2.44%)
Aug 28, 2025 3.390 3.390 3.350 3.380 55,116 +0.03(+1.05%)
Aug 27, 2025 3.340 3.350 3.310 3.345 13,131 -0.00(-0.15%)
Aug 26, 2025 3.330 3.360 3.330 3.350 32,864 +0.02(+0.63%)
Aug 25, 2025 3.335 3.400 3.320 3.329 13,761 -0.06(-1.65%)
Aug 22, 2025 3.320 3.400 3.320 3.385 66,073 +0.14(+4.22%)
Aug 21, 2025 3.200 3.265 3.170 3.248 46,366 -0.04(-1.13%)
Aug 20, 2025 3.280 3.310 3.270 3.285 93,819 -0.02(-0.61%)
Aug 19, 2025 3.320 3.320 3.300 3.305 75,985 +0.01(+0.15%)
Aug 18, 2025 3.320 3.357 3.220 3.300 81,962 +0.04(+1.23%)
Aug 15, 2025 3.190 3.280 3.190 3.260 30,928 +0.06(+1.87%)
Aug 14, 2025 3.200 3.255 3.161 3.200 15,682 -0.04(-1.24%)
Aug 13, 2025 3.240 3.260 3.200 3.240 13,884 -0.04(-1.21%)
Aug 12, 2025 3.350 3.350 3.190 3.280 21,634 +0.02(+0.61%)
Aug 11, 2025 3.320 3.320 3.260 3.260 59,492 +0.00(+0.00%)
Aug 08, 2025 3.180 3.270 3.180 3.260 184,690 +0.18(+5.84%)
Aug 07, 2025 3.115 3.140 3.080 3.080 51,402 -0.10(-3.30%)
Aug 06, 2025 3.170 3.210 3.170 3.185 102,323 +0.04(+1.11%)
Aug 05, 2025 3.090 3.160 3.090 3.150 73,536 +0.06(+1.94%)
Aug 04, 2025 3.060 3.100 3.010 3.090 106,608 +0.13(+4.40%)
Aug 01, 2025 2.990 3.020 2.960 2.960 179,732 -0.01(-0.34%)
Jul 31, 2025 3.040 3.090 2.960 2.970 68,290 -0.08(-2.62%)
Jul 30, 2025 3.060 3.130 3.030 3.050 54,960 -0.03(-0.81%)
Jul 29, 2025 3.130 3.180 3.070 3.075 74,462 -0.10(-3.30%)
Jul 28, 2025 3.110 3.220 3.110 3.180 24,760 +0.03(+0.79%)
Jul 25, 2025 3.300 3.300 3.130 3.155 124,265 -0.21(-6.10%)
Jul 24, 2025 3.417 3.417 3.310 3.360 108,909 +0.04(+1.20%)
Jul 23, 2025 3.200 3.370 3.200 3.320 613,321 +0.50(+17.58%)
Jul 22, 2025 2.860 2.860 2.810 2.824 126,210 +0.01(+0.48%)
Jul 21, 2025 2.850 2.850 2.800 2.810 121,026 +0.01(+0.36%)
Jul 18, 2025 2.900 2.960 2.790 2.800 80,541 -0.03(-1.06%)
Jul 17, 2025 2.785 2.860 2.785 2.830 204,481 -0.03(-1.05%)
Jul 16, 2025 2.980 2.980 2.800 2.860 82,595 -0.01(-0.35%)
Jul 15, 2025 2.910 2.960 2.860 2.870 127,936 -0.03(-1.10%)
Jul 14, 2025 3.010 3.010 2.840 2.902 59,640 +0.00(+0.16%)
Jul 11, 2025 2.860 2.910 2.860 2.897 49,325 +0.04(+1.49%)
Jul 10, 2025 2.980 2.980 2.840 2.855 127,773 -0.05(-1.70%)
Jul 09, 2025 2.960 2.960 2.890 2.905 51,164 +0.03(+1.20%)
Jul 08, 2025 2.960 3.010 2.860 2.870 153,919 -0.04(-1.37%)
Jul 07, 2025 3.010 3.010 2.890 2.910 93,048 -0.17(-5.52%)
Jul 03, 2025 3.000 3.090 3.000 3.080 104,225 +0.17(+5.83%)
Jul 02, 2025 2.915 2.930 2.910 2.910 35,821 +0.01(+0.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.