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

- Apartments

Recent Quotes

My Watchlist

Indicators

Mazda Motor Corp (OP: MZDAY )

3.310 +0.050 (+1.53%)

Streaming Delayed Price Updated: 1:50 PM EST, Feb 21, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 20, 2025	3.440	3.440	3.240	3.260	127,071	-0.02(-0.61%)
Feb 19, 2025	3.350	3.410	3.270	3.280	81,550	-0.08(-2.38%)
Feb 18, 2025	3.490	3.500	3.270	3.360	116,943	-0.06(-1.61%)
Feb 14, 2025	3.480	3.480	3.330	3.415	56,680	+0.02(+0.74%)
Feb 13, 2025	3.380	3.390	3.300	3.390	146,077	+0.11(+3.35%)
Feb 12, 2025	3.360	3.360	3.260	3.280	131,001	-0.11(-3.24%)
Feb 11, 2025	3.470	3.470	3.360	3.390	34,490	+0.01(+0.30%)
Feb 10, 2025	3.320	3.420	3.320	3.380	97,192	+0.04(+1.20%)
Feb 07, 2025	3.360	3.393	3.270	3.340	65,927	-0.06(-1.91%)
Feb 06, 2025	3.520	3.520	3.400	3.405	184,314	+0.04(+1.34%)
Feb 05, 2025	3.380	3.380	3.310	3.360	163,097	+0.05(+1.51%)
Feb 04, 2025	3.280	3.360	3.270	3.310	182,854	+0.11(+3.44%)
Feb 03, 2025	3.200	3.280	3.155	3.200	171,391	-0.16(-4.76%)
Jan 31, 2025	3.270	3.408	3.270	3.360	60,626	-0.02(-0.59%)
Jan 30, 2025	3.388	3.400	3.370	3.380	168,615	+0.09(+2.77%)
Jan 29, 2025	3.370	3.370	3.250	3.289	83,965	-0.01(-0.33%)
Jan 28, 2025	3.420	3.420	3.280	3.300	59,746	-0.01(-0.35%)
Jan 27, 2025	3.380	3.390	3.240	3.312	173,576	+0.02(+0.65%)
Jan 24, 2025	3.230	3.320	3.230	3.290	80,017	-0.03(-0.90%)
Jan 23, 2025	3.260	3.320	3.260	3.320	70,300	+0.08(+2.47%)
Jan 22, 2025	3.170	3.259	3.170	3.240	318,016	+0.04(+1.09%)
Jan 21, 2025	3.100	3.340	3.100	3.205	176,320	-0.04(-1.08%)
Jan 17, 2025	3.380	3.380	3.200	3.240	72,322	+0.00(+0.00%)
Jan 16, 2025	3.400	3.400	3.210	3.240	454,988	-0.00(-0.11%)
Jan 15, 2025	3.420	3.420	3.240	3.244	82,798	+0.00(+0.11%)
Jan 14, 2025	3.360	3.360	3.220	3.240	426,066	+0.04(+1.19%)
Jan 13, 2025	3.300	3.310	3.090	3.202	149,853	+0.01(+0.38%)
Jan 10, 2025	3.390	3.390	3.170	3.190	422,355	-0.20(-5.90%)
Jan 08, 2025	3.560	3.560	3.370	3.390	302,138	+0.02(+0.59%)
Jan 07, 2025	3.560	3.560	3.320	3.370	470,426	-0.06(-1.75%)
Jan 06, 2025	3.480	3.580	3.340	3.430	268,510	+0.02(+0.60%)
Jan 03, 2025	3.420	3.485	3.330	3.410	165,728	+0.05(+1.63%)
Jan 02, 2025	3.420	3.515	3.330	3.355	93,890	-0.02(-0.45%)
Dec 31, 2024				3.370	0	+0.03(+0.90%)
Dec 30, 2024	3.420	3.420	3.310	3.340	238,354	-0.06(-1.76%)
Dec 27, 2024	3.395	3.420	3.380	3.400	222,597	-0.02(-0.58%)
Dec 26, 2024	3.320	3.420	3.320	3.420	272,793	+0.15(+4.59%)
Dec 24, 2024	3.300	3.300	3.190	3.270	89,291	+0.11(+3.48%)
Dec 23, 2024	3.200	3.200	3.110	3.160	1,068,253	+0.05(+1.61%)
Dec 20, 2024	3.140	3.150	3.020	3.110	678,899	+0.00(+0.00%)
Dec 19, 2024	3.120	3.150	3.090	3.110	692,697	-0.09(-2.81%)
Dec 18, 2024	3.180	3.410	3.180	3.200	744,289	+0.10(+3.23%)
Dec 17, 2024	3.180	3.210	3.040	3.100	657,702	-0.02(-0.64%)
Dec 16, 2024	3.160	3.180	3.100	3.120	392,344	-0.03(-0.95%)
Dec 13, 2024	3.270	3.270	3.130	3.150	349,578	+0.03(+0.96%)
Dec 12, 2024	3.310	3.310	3.120	3.120	398,725	-0.08(-2.50%)
Dec 11, 2024	3.200	3.230	3.190	3.200	407,482	+0.01(+0.31%)
Dec 10, 2024	3.370	3.370	3.180	3.190	430,928	-0.04(-1.24%)
Dec 09, 2024	3.320	3.320	3.130	3.230	364,053	+0.06(+1.89%)
Dec 06, 2024	3.150	3.200	3.100	3.170	500,504	+0.06(+1.93%)
Dec 05, 2024	3.130	3.140	3.100	3.110	437,494	-0.02(-0.64%)
Dec 04, 2024	3.280	3.280	3.120	3.130	410,287	-0.09(-2.80%)
Dec 03, 2024	3.400	3.400	3.210	3.220	773,898	+0.02(+0.63%)

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 and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Mazda Motor Corp (OP: MZDAY )

Historical Prices