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 )

5.360 +0.150 (+2.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 27, 2015 7.940 8.270 7.920 8.030 102,466 +0.20(+2.55%)
Feb 26, 2015 8.050 8.140 7.830 7.830 62,771 -0.19(-2.37%)
Feb 25, 2015 7.950 8.050 7.910 8.020 44,511 +0.13(+1.65%)
Feb 24, 2015 7.950 8.100 7.820 7.890 55,129 +0.01(+0.13%)
Feb 23, 2015 8.000 8.010 7.770 7.880 37,218 -0.12(-1.50%)
Feb 20, 2015 8.010 8.100 7.971 8.000 42,359 +0.01(+0.13%)
Feb 19, 2015 8.000 8.090 7.970 7.990 27,727 +0.03(+0.38%)
Feb 18, 2015 8.150 8.150 7.930 7.960 84,196 -0.19(-2.33%)
Feb 17, 2015 8.260 8.280 8.060 8.150 76,455 -0.02(-0.24%)
Feb 13, 2015 8.280 8.170 8.170 8.170 233,000 +0.04(+0.49%)
Feb 12, 2015 7.800 8.240 7.800 8.130 82,776 +0.35(+4.50%)
Feb 11, 2015 7.870 7.939 7.670 7.780 109,857 +0.02(+0.26%)
Feb 10, 2015 7.680 7.820 7.620 7.760 127,274 +0.05(+0.65%)
Feb 09, 2015 8.190 8.190 7.630 7.710 251,901 -0.41(-5.05%)
Feb 06, 2015 8.140 8.350 8.020 8.120 105,765 +0.01(+0.12%)
Feb 05, 2015 8.300 8.380 8.100 8.110 139,683 -0.19(-2.29%)
Feb 04, 2015 8.700 8.700 8.227 8.300 102,174 -0.25(-2.92%)
Feb 03, 2015 8.750 8.790 8.110 8.550 138,640 -0.06(-0.70%)
Feb 02, 2015 8.770 8.780 8.510 8.610 50,011 -0.16(-1.82%)
Jan 30, 2015 8.890 9.130 8.640 8.770 47,096 -0.17(-1.90%)
Jan 29, 2015 9.360 9.360 8.810 8.940 88,304 -0.38(-4.08%)
Jan 28, 2015 9.560 9.560 9.200 9.320 114,010 -0.23(-2.41%)
Jan 27, 2015 9.500 9.640 9.430 9.550 29,509 +0.01(+0.10%)
Jan 26, 2015 9.670 9.810 9.500 9.540 42,229 -0.06(-0.63%)
Jan 23, 2015 9.610 9.650 9.400 9.600 35,828 -0.08(-0.83%)
Jan 22, 2015 9.680 9.890 9.500 9.680 90,706 +0.18(+1.89%)
Jan 21, 2015 10.12 10.12 9.500 9.500 163,769 -0.45(-4.52%)
Jan 20, 2015 9.390 10.16 9.390 9.950 135,126 +0.06(+0.61%)
Jan 16, 2015 9.870 10.08 9.690 9.890 78,015 +0.19(+1.96%)
Jan 15, 2015 10.20 10.20 9.610 9.700 72,293 -0.23(-2.32%)
Jan 14, 2015 9.940 10.19 9.610 9.930 97,757 +0.10(+1.02%)
Jan 13, 2015 9.900 10.19 9.600 9.830 131,984 +0.12(+1.24%)
Jan 12, 2015 10.00 10.00 9.400 9.710 81,368 +0.14(+1.46%)
Jan 09, 2015 9.720 9.840 9.500 9.570 48,149 -0.18(-1.85%)
Jan 08, 2015 9.200 9.764 9.160 9.750 82,400 +0.58(+6.32%)
Jan 07, 2015 9.290 9.290 9.100 9.170 26,982 +0.04(+0.44%)
Jan 06, 2015 9.280 9.290 8.950 9.130 49,713 -0.11(-1.19%)
Jan 05, 2015 9.680 9.680 9.060 9.240 82,324 -0.33(-3.45%)
Jan 02, 2015 9.640 9.850 9.270 9.570 44,578 +0.05(+0.53%)
Dec 31, 2014 9.760 9.520 9.520 9.520 85,000 -0.22(-2.26%)
Dec 30, 2014 9.740 9.800 9.590 9.740 91,980 +0.03(+0.31%)
Dec 29, 2014 9.500 9.745 9.310 9.710 60,251 +0.17(+1.78%)
Dec 26, 2014 9.830 9.830 9.250 9.540 126,063 +0.42(+4.61%)
Dec 24, 2014 9.200 9.120 9.120 9.120 27,200 -0.08(-0.87%)
Dec 23, 2014 9.260 9.310 9.000 9.200 76,285 +0.07(+0.77%)
Dec 22, 2014 9.310 9.600 9.050 9.130 68,367 -0.02(-0.22%)
Dec 19, 2014 10.00 10.00 8.990 9.150 191,430 +0.12(+1.33%)
Dec 18, 2014 8.750 9.230 8.560 9.030 203,956 +0.65(+7.76%)
Dec 17, 2014 8.200 8.636 8.020 8.380 90,543 +0.36(+4.49%)
Dec 16, 2014 8.320 8.880 8.000 8.020 117,337 -0.25(-3.02%)
Dec 15, 2014 8.250 8.420 8.090 8.270 98,958 +0.16(+1.97%)
Dec 12, 2014 8.300 8.688 8.100 8.110 171,658 -0.30(-3.57%)
Dec 11, 2014 9.130 9.130 8.371 8.410 117,621 -0.59(-6.56%)
Dec 10, 2014 9.000 9.050 8.850 9.000 47,222 -0.01(-0.11%)
Dec 09, 2014 9.360 9.450 8.920 9.010 122,817 -0.54(-5.65%)
Dec 08, 2014 9.920 10.80 9.290 9.550 196,226 -0.41(-4.12%)
Dec 05, 2014 10.05 10.06 9.900 9.960 42,233 -0.01(-0.10%)
Dec 04, 2014 10.11 10.12 9.950 9.970 35,335 -0.01(-0.10%)
Dec 03, 2014 10.15 10.19 9.980 9.980 19,244 -0.15(-1.48%)
Dec 02, 2014 10.25 10.37 10.07 10.13 58,273 -0.05(-0.49%)
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.