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:MZDAY)

3.885 -0.165 (-4.07%)
Streaming Delayed Price Updated: 3:38 PM EST, Feb 9, 2026 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 (%)
Feb 09, 2026 4.020 4.020 3.720 3.885 25,020 -0.17(-4.07%)
Feb 06, 2026 4.010 4.053 4.000 4.050 33,875 +0.14(+3.53%)
Feb 05, 2026 3.922 3.986 3.790 3.912 18,967 -0.02(-0.48%)
Feb 04, 2026 3.910 3.960 3.910 3.931 74,613 +0.12(+3.18%)
Feb 03, 2026 3.800 3.850 3.770 3.810 12,979 -0.02(-0.52%)
Feb 02, 2026 3.980 3.980 3.800 3.830 28,076 +0.03(+0.79%)
Jan 30, 2026 3.800 3.860 3.790 3.800 27,145 +0.16(+4.40%)
Jan 29, 2026 3.560 3.670 3.560 3.640 57,499 +0.02(+0.55%)
Jan 28, 2026 3.630 3.770 3.580 3.620 90,136 -0.08(-2.16%)
Jan 27, 2026 3.720 3.730 3.700 3.700 15,198 -0.04(-0.95%)
Jan 26, 2026 3.750 3.850 3.730 3.736 42,930 -0.02(-0.65%)
Jan 23, 2026 3.800 3.800 3.740 3.760 97,356 -0.11(-2.72%)
Jan 22, 2026 3.868 3.875 3.740 3.865 142,122 +0.00(+0.00%)
Jan 21, 2026 3.853 3.880 3.820 3.865 170,682 +0.03(+0.65%)
Jan 20, 2026 3.842 3.860 3.810 3.840 22,539 -0.16(-4.06%)
Jan 16, 2026 4.000 4.050 3.985 4.003 13,230 -0.03(-0.81%)
Jan 15, 2026 3.950 4.100 3.950 4.035 29,441 +0.02(+0.54%)
Jan 14, 2026 4.020 4.080 3.930 4.013 25,735 +0.01(+0.26%)
Jan 13, 2026 4.040 4.040 4.000 4.003 12,135 -0.10(-2.37%)
Jan 12, 2026 3.910 4.110 3.910 4.100 54,498 +0.12(+3.08%)
Jan 09, 2026 3.950 4.000 3.920 3.978 71,407 +0.15(+3.85%)
Jan 08, 2026 3.830 3.910 3.800 3.830 133,239 -0.01(-0.26%)
Jan 07, 2026 3.850 3.850 3.820 3.840 14,973 -0.06(-1.48%)
Jan 06, 2026 3.900 3.900 3.860 3.897 16,646 -0.06(-1.58%)
Jan 05, 2026 4.140 4.140 3.820 3.960 52,973 +0.09(+2.25%)
Jan 02, 2026 3.850 3.880 3.810 3.873 21,595 +0.02(+0.60%)
Dec 31, 2025 3.820 3.850 3.815 3.850 25,094 +0.01(+0.29%)
Dec 30, 2025 3.760 3.860 3.760 3.839 55,896 -0.00(-0.03%)
Dec 29, 2025 3.840 4.050 3.800 3.840 57,179 +0.06(+1.72%)
Dec 26, 2025 3.750 3.970 3.710 3.775 10,003 -0.08(-2.20%)
Dec 24, 2025 3.830 3.860 3.760 3.860 3,316 -0.01(-0.23%)
Dec 23, 2025 3.850 3.915 3.850 3.869 25,810 -0.10(-2.54%)
Dec 22, 2025 3.880 3.970 3.870 3.970 46,427 +0.12(+3.12%)
Dec 19, 2025 3.850 3.880 3.850 3.850 50,251 +0.02(+0.52%)
Dec 18, 2025 3.950 3.950 3.750 3.830 36,516 +0.13(+3.51%)
Dec 17, 2025 3.730 3.760 3.700 3.700 32,317 -0.10(-2.63%)
Dec 16, 2025 3.940 3.950 3.670 3.800 17,511 -0.06(-1.66%)
Dec 15, 2025 3.880 4.040 3.850 3.864 42,796 +0.08(+2.22%)
Dec 12, 2025 3.750 3.790 3.725 3.780 170,350 +0.05(+1.26%)
Dec 11, 2025 3.740 3.740 3.700 3.733 32,757 +0.06(+1.72%)
Dec 10, 2025 3.660 3.670 3.620 3.670 13,705 +0.08(+2.23%)
Dec 09, 2025 3.590 3.595 3.575 3.590 16,594 +0.05(+1.56%)
Dec 08, 2025 3.470 3.553 3.470 3.535 12,288 -0.03(-0.98%)
Dec 05, 2025 3.550 3.580 3.550 3.570 84,805 -0.08(-2.19%)
Dec 04, 2025 3.660 3.660 3.635 3.650 92,040 +0.09(+2.53%)
Dec 03, 2025 3.510 3.630 3.500 3.560 14,462 +0.03(+0.78%)
Dec 02, 2025 3.540 3.610 3.440 3.533 23,273 -0.10(-2.69%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.