Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Materialise NV ADR (NQ: MTLS )

5.240 -0.080 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 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 (%)
Dec 31, 2015 7.150 7.060 7.060 7.060 13,900 -0.18(-2.49%)
Dec 30, 2015 7.320 7.350 7.120 7.240 17,419 -0.04(-0.55%)
Dec 29, 2015 7.380 7.394 7.230 7.280 23,333 -0.07(-0.95%)
Dec 28, 2015 7.350 7.468 7.300 7.350 17,709 +0.01(+0.14%)
Dec 24, 2015 7.200 7.340 7.340 7.340 44,200 +0.16(+2.23%)
Dec 23, 2015 7.440 7.440 7.150 7.180 30,267 -0.13(-1.78%)
Dec 22, 2015 7.420 7.560 7.270 7.310 21,441 -0.14(-1.88%)
Dec 21, 2015 7.900 7.900 7.420 7.450 33,792 -0.47(-5.93%)
Dec 18, 2015 7.930 7.990 7.870 7.920 9,467 -0.01(-0.13%)
Dec 17, 2015 7.950 7.950 7.820 7.930 8,000 +0.00(+0.00%)
Dec 16, 2015 7.830 8.000 7.720 7.930 15,255 +0.18(+2.32%)
Dec 15, 2015 7.590 7.798 7.520 7.750 9,422 +0.17(+2.24%)
Dec 14, 2015 7.750 7.750 7.520 7.580 10,103 -0.17(-2.19%)
Dec 11, 2015 7.640 7.880 7.640 7.750 10,129 -0.01(-0.19%)
Dec 10, 2015 7.830 7.850 7.500 7.765 8,542 -0.04(-0.58%)
Dec 09, 2015 7.870 7.960 7.740 7.810 20,699 -0.06(-0.76%)
Dec 08, 2015 7.750 7.920 7.731 7.870 17,092 +0.08(+1.03%)
Dec 07, 2015 7.650 7.790 7.650 7.790 13,044 +0.17(+2.23%)
Dec 04, 2015 7.650 7.710 7.530 7.620 12,172 -0.08(-1.04%)
Dec 03, 2015 7.690 7.810 7.570 7.700 9,256 -0.04(-0.52%)
Dec 02, 2015 7.870 7.920 7.620 7.740 15,035 -0.15(-1.96%)
Dec 01, 2015 7.830 7.985 7.680 7.895 21,344 -0.08(-0.94%)
Nov 30, 2015 7.940 7.970 7.739 7.970 23,270 +0.11(+1.40%)
Nov 27, 2015 7.820 7.910 7.700 7.860 10,103 +0.04(+0.51%)
Nov 25, 2015 7.800 7.820 7.820 7.820 28,400 +0.05(+0.64%)
Nov 24, 2015 7.730 7.800 7.595 7.770 21,414 +0.04(+0.52%)
Nov 23, 2015 7.860 7.940 7.540 7.730 19,256 -0.18(-2.28%)
Nov 20, 2015 7.900 7.930 7.640 7.910 12,676 +0.12(+1.54%)
Nov 19, 2015 7.960 8.050 7.700 7.790 12,711 -0.26(-3.23%)
Nov 18, 2015 8.090 8.090 7.930 8.050 10,874 +0.05(+0.63%)
Nov 17, 2015 7.550 8.080 7.450 8.000 43,269 +0.65(+8.84%)
Nov 16, 2015 7.480 7.560 7.330 7.350 34,708 +0.02(+0.27%)
Nov 13, 2015 7.700 7.770 7.280 7.330 44,616 -0.46(-5.91%)
Nov 12, 2015 7.850 8.020 7.700 7.790 55,709 -0.05(-0.64%)
Nov 11, 2015 7.890 7.925 7.720 7.840 13,088 +0.04(+0.51%)
Nov 10, 2015 8.430 8.430 7.720 7.800 86,088 -0.75(-8.77%)
Nov 09, 2015 8.650 8.690 8.280 8.550 37,611 -0.13(-1.50%)
Nov 06, 2015 8.520 8.730 8.445 8.680 20,897 +0.08(+0.93%)
Nov 05, 2015 8.600 8.705 8.500 8.600 23,714 +0.03(+0.35%)
Nov 04, 2015 8.500 8.660 8.260 8.570 65,032 +0.02(+0.23%)
Nov 03, 2015 8.410 8.740 8.410 8.550 20,041 -0.19(-2.17%)
Nov 02, 2015 8.500 8.760 8.410 8.740 65,190 +0.30(+3.55%)
Oct 30, 2015 8.420 8.540 8.300 8.440 21,809 +0.00(+0.00%)
Oct 29, 2015 8.550 8.650 8.410 8.440 34,020 -0.11(-1.29%)
Oct 28, 2015 8.550 8.800 8.550 8.550 21,888 -0.10(-1.16%)
Oct 27, 2015 8.780 8.860 8.473 8.650 15,926 -0.22(-2.48%)
Oct 26, 2015 8.680 8.890 8.660 8.870 30,453 +0.07(+0.80%)
Oct 23, 2015 8.500 8.800 8.305 8.800 28,945 +0.34(+4.02%)
Oct 22, 2015 8.490 8.610 8.380 8.460 15,282 -0.10(-1.17%)
Oct 21, 2015 8.500 8.610 8.350 8.560 44,846 +0.06(+0.71%)
Oct 20, 2015 8.240 8.500 8.160 8.500 48,157 +0.25(+3.03%)
Oct 19, 2015 8.120 8.250 8.120 8.250 9,043 +0.01(+0.12%)
Oct 16, 2015 8.230 8.250 8.210 8.240 8,419 -0.03(-0.36%)
Oct 15, 2015 8.250 8.270 8.150 8.270 10,556 +0.04(+0.49%)
Oct 14, 2015 7.980 8.275 7.980 8.230 22,552 +0.25(+3.13%)
Oct 13, 2015 8.120 8.290 7.841 7.980 48,950 -0.19(-2.33%)
Oct 12, 2015 8.400 8.450 8.160 8.170 31,206 -0.06(-0.73%)
Oct 09, 2015 8.250 8.250 8.100 8.230 32,593 -0.01(-0.12%)
Oct 08, 2015 8.000 8.250 7.855 8.240 58,823 +0.28(+3.52%)
Oct 07, 2015 7.830 8.140 7.760 7.960 32,464 +0.21(+2.71%)
Oct 06, 2015 7.600 7.820 7.570 7.750 17,727 +0.19(+2.51%)
Oct 05, 2015 7.410 7.600 7.390 7.560 31,460 +0.17(+2.30%)
Oct 02, 2015 7.340 7.750 7.260 7.390 64,957 +0.03(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.