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

Markets:

Overview

News

Currencies

International

Treasuries

Mazda Motor Corp (OP:MZDAF)

8.000 -0.125 (-1.54%)

Streaming Delayed Price Updated: 9:30 AM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	8.000	8.000	8.000	8.000	200	-0.12(-1.54%)
Feb 06, 2026	8.125	8.125	8.125	8.125	206	+0.03(+0.31%)
Feb 05, 2026	8.100	8.100	8.100	8.100	545	+0.00(+0.06%)
Feb 04, 2026	8.095	8.095	8.095	8.095	125	+0.33(+4.25%)
Feb 03, 2026	7.765	7.765	7.765	7.765	221	+0.01(+0.19%)
Feb 02, 2026	7.750	7.750	7.580	7.750	924	+0.14(+1.84%)
Jan 30, 2026	7.610	7.610	7.420	7.610	353	-0.28(-3.55%)
Jan 29, 2026	7.890	7.890	7.890	7.890	512	+0.58(+8.01%)
Jan 28, 2026	7.305	7.305	7.305	7.305	200	-0.80(-9.93%)
Jan 20, 2026				8.110	0	-0.04(-0.43%)
Jan 16, 2026	8.145	8.145	8.145	8.145	300	-0.17(-2.04%)
Jan 15, 2026	8.315	8.315	8.315	8.315	211	+0.37(+4.66%)
Jan 12, 2026				7.945	0	-0.17(-2.16%)
Jan 06, 2026				8.120	10	+0.02(+0.25%)
Jan 05, 2026	8.100	8.100	8.100	8.100	894	+0.00(+0.00%)
Dec 31, 2025				8.100	10	+0.33(+4.25%)
Dec 26, 2025				7.770	0	+0.02(+0.26%)
Dec 16, 2025				7.750	0	+0.05(+0.65%)
Dec 15, 2025	7.770	7.770	7.700	7.700	1,133	+0.05(+0.65%)
Dec 12, 2025	7.650	7.650	7.650	7.650	1,550	+0.30(+4.08%)
Dec 09, 2025				7.350	50	-0.15(-2.00%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Mazda Motor Corp (OP:MZDAF)

Historical Prices