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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Mazda Motor Corp (OP:MZDAF)

6.500 -0.385 (-5.59%)
Streaming Delayed Price Updated: 1:58 PM EDT, Jul 25, 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 (%)
Jul 25, 2025 6.500 6.500 6.500 6.500 2,251 -0.38(-5.59%)
Jul 24, 2025 7.100 7.100 6.527 6.885 702 -0.21(-3.03%)
Jul 23, 2025 7.000 7.100 6.500 7.100 1,817 +1.29(+22.30%)
Jul 16, 2025 5.806 5 +0.05(+0.79%)
Jul 15, 2025 5.760 5.760 5.760 5.760 119 -0.07(-1.20%)
Jul 10, 2025 5.830 10 -0.14(-2.35%)
Jul 08, 2025 5.970 4,821 -0.39(-6.13%)
Jul 02, 2025 6.360 10 +0.36(+6.00%)
Jul 01, 2025 6.000 6.000 6.000 6.000 282 -0.50(-7.69%)
Jun 30, 2025 6.500 6.500 6.500 6.500 216 +0.25(+4.00%)
Jun 27, 2025 6.250 6.250 6.250 6.250 107 +0.35(+5.93%)
Jun 26, 2025 5.700 5.900 5.700 5.900 10,199 +0.20(+3.51%)
Jun 25, 2025 5.665 5.700 5.600 5.700 1,034 -0.10(-1.72%)
Jun 23, 2025 5.800 4 -0.20(-3.33%)
Jun 12, 2025 6.000 5,005 -0.15(-2.44%)
Jun 10, 2025 6.150 1 +0.17(+2.84%)
Jun 09, 2025 5.980 5.980 5.980 5.980 1,926 +0.03(+0.50%)
Jun 05, 2025 5.950 117 +0.28(+4.94%)
Jun 02, 2025 5.670 5 -0.90(-13.65%)
May 30, 2025 6.310 6.566 6.310 6.566 5,121 +0.09(+1.33%)
May 27, 2025 6.480 2 +0.17(+2.66%)
May 21, 2025 6.312 0 +0.00(+0.03%)
May 20, 2025 6.310 6.310 6.250 6.310 1,730 +0.37(+6.23%)
May 19, 2025 5.940 5.940 5.940 5.940 320 -0.31(-4.96%)
May 13, 2025 6.250 1 +0.00(+0.00%)
May 12, 2025 6.030 6.250 6.030 6.250 600 +0.05(+0.81%)
May 09, 2025 6.250 6.250 6.200 6.200 400 +0.20(+3.33%)
May 07, 2025 6.000 7,203 +0.39(+6.95%)
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.