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 UNCHANGED
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 (%)
Apr 30, 2015 7.350 7.520 7.170 7.390 53,194 +0.07(+0.96%)
Apr 29, 2015 7.600 7.600 7.200 7.320 71,467 -0.28(-3.68%)
Apr 28, 2015 7.450 7.610 7.300 7.600 37,932 +0.23(+3.12%)
Apr 27, 2015 7.300 7.700 7.300 7.370 116,849 +0.10(+1.38%)
Apr 24, 2015 7.400 7.400 7.160 7.270 74,506 +0.14(+1.96%)
Apr 23, 2015 6.950 7.300 6.900 7.130 82,274 +0.24(+3.54%)
Apr 22, 2015 6.720 6.890 6.600 6.886 472,405 +0.24(+3.55%)
Apr 21, 2015 6.780 6.920 6.630 6.650 85,997 -0.10(-1.48%)
Apr 20, 2015 7.000 7.000 6.730 6.750 39,708 -0.07(-1.03%)
Apr 17, 2015 6.710 6.850 6.650 6.820 46,242 +0.14(+2.10%)
Apr 16, 2015 6.600 6.810 6.600 6.680 112,658 +0.08(+1.21%)
Apr 15, 2015 6.560 6.700 6.500 6.600 123,809 +0.11(+1.69%)
Apr 14, 2015 6.580 6.620 6.450 6.490 62,279 -0.09(-1.37%)
Apr 13, 2015 6.700 6.940 6.500 6.580 59,634 -0.09(-1.35%)
Apr 10, 2015 6.800 6.980 6.590 6.670 89,366 -0.20(-2.91%)
Apr 09, 2015 7.090 7.150 6.750 6.870 60,659 -0.13(-1.86%)
Apr 08, 2015 7.350 7.430 6.920 7.000 114,836 -0.03(-0.43%)
Apr 07, 2015 7.000 7.140 6.850 7.030 50,279 +0.18(+2.63%)
Apr 06, 2015 7.000 7.010 6.800 6.850 37,880 -0.14(-2.00%)
Apr 02, 2015 6.990 6.990 6.990 6.990 43,100 +0.05(+0.72%)
Apr 01, 2015 7.080 7.080 6.850 6.940 58,874 -0.05(-0.72%)
Mar 31, 2015 6.950 7.150 6.840 6.990 115,776 +0.01(+0.14%)
Mar 30, 2015 6.900 7.010 6.850 6.980 50,541 +0.18(+2.65%)
Mar 27, 2015 6.760 6.910 6.700 6.800 20,828 -0.03(-0.44%)
Mar 26, 2015 6.740 6.880 6.631 6.830 24,299 -0.01(-0.15%)
Mar 25, 2015 7.250 7.300 6.777 6.840 27,787 -0.15(-2.15%)
Mar 24, 2015 7.060 7.105 6.920 6.990 184,919 -0.04(-0.57%)
Mar 23, 2015 7.200 7.200 6.930 7.030 96,998 -0.02(-0.28%)
Mar 20, 2015 6.860 7.140 6.730 7.050 82,994 +0.28(+4.14%)
Mar 19, 2015 6.750 6.910 6.600 6.770 40,923 -0.03(-0.44%)
Mar 18, 2015 6.960 6.960 6.760 6.800 42,356 -0.08(-1.16%)
Mar 17, 2015 6.660 6.880 6.600 6.880 44,229 +0.18(+2.69%)
Mar 16, 2015 6.890 7.000 6.670 6.700 146,213 -0.02(-0.30%)
Mar 13, 2015 6.800 6.880 6.600 6.720 91,782 +0.01(+0.15%)
Mar 12, 2015 7.000 7.010 6.660 6.710 111,640 -0.32(-4.55%)
Mar 11, 2015 7.470 7.500 7.010 7.030 87,924 -0.39(-5.26%)
Mar 10, 2015 7.600 7.685 7.450 7.420 66,362 -0.19(-2.50%)
Mar 09, 2015 7.900 7.900 7.610 7.610 98,553 -0.20(-2.56%)
Mar 06, 2015 7.850 7.950 7.700 7.810 70,670 +0.01(+0.13%)
Mar 05, 2015 7.680 7.870 7.630 7.800 156,235 +0.21(+2.77%)
Mar 04, 2015 7.680 7.680 7.440 7.590 179,730 -0.09(-1.17%)
Mar 03, 2015 7.650 7.850 7.640 7.680 83,443 -0.06(-0.78%)
Mar 02, 2015 8.100 8.150 7.690 7.740 134,760 -0.29(-3.61%)
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%)
Dec 01, 2014 10.28 10.34 10.00 10.18 78,383 +0.00(+0.00%)
Nov 28, 2014 10.40 10.40 10.00 10.18 25,396 +0.08(+0.79%)
Nov 26, 2014 10.17 10.10 10.10 10.10 42,700 +0.05(+0.50%)
Nov 25, 2014 10.38 10.40 10.00 10.05 29,093 -0.35(-3.37%)
Nov 24, 2014 10.00 10.40 9.970 10.40 91,138 +0.49(+4.94%)
Nov 21, 2014 10.00 10.41 9.880 9.910 109,294 +0.00(+0.00%)
Nov 20, 2014 10.40 10.48 9.880 9.910 98,843 -0.50(-4.80%)
Nov 19, 2014 10.50 10.55 10.25 10.41 42,882 +0.01(+0.10%)
Nov 18, 2014 11.01 11.07 10.16 10.40 151,683 -0.64(-5.80%)
Nov 17, 2014 10.65 11.10 10.54 11.04 63,645 +0.26(+2.41%)
Nov 14, 2014 11.05 11.06 10.75 10.78 38,644 -0.24(-2.18%)
Nov 13, 2014 11.17 11.38 10.82 11.02 79,723 -0.14(-1.25%)
Nov 12, 2014 10.80 11.30 10.50 11.16 183,754 +0.89(+8.67%)
Nov 11, 2014 10.15 10.37 10.00 10.27 106,133 +0.12(+1.18%)
Nov 10, 2014 10.01 10.43 10.01 10.15 26,611 +0.12(+1.20%)
Nov 07, 2014 10.06 10.16 9.960 10.03 40,980 +0.03(+0.30%)
Nov 06, 2014 10.00 10.12 9.920 10.00 61,148 -0.11(-1.09%)
Nov 05, 2014 9.970 10.47 9.886 10.11 86,759 +0.23(+2.33%)
Nov 04, 2014 10.43 10.93 9.710 9.880 276,825 -0.61(-5.82%)
Nov 03, 2014 10.99 10.99 10.31 10.49 56,445 -0.52(-4.72%)
Oct 31, 2014 11.46 11.46 10.98 11.01 52,076 -0.22(-1.96%)
Oct 30, 2014 11.02 11.50 11.02 11.23 89,664 +0.02(+0.18%)
Oct 29, 2014 10.79 11.33 10.70 11.21 91,970 +0.50(+4.67%)
Oct 28, 2014 10.28 10.97 10.20 10.71 101,896 +0.38(+3.68%)
Oct 27, 2014 10.06 10.38 10.09 10.33 52,658 +0.24(+2.38%)
Oct 24, 2014 9.850 10.42 9.850 10.09 23,971 +0.33(+3.38%)
Oct 23, 2014 10.23 10.35 9.645 9.760 93,932 -0.43(-4.22%)
Oct 22, 2014 11.00 11.00 10.13 10.19 109,156 -0.02(-0.20%)
Oct 21, 2014 9.950 10.29 9.900 10.21 108,467 +0.33(+3.34%)
Oct 20, 2014 10.00 10.00 9.760 9.880 41,827 -0.18(-1.79%)
Oct 17, 2014 10.03 10.50 10.00 10.06 83,936 +0.17(+1.72%)
Oct 16, 2014 9.590 10.00 9.430 9.890 119,711 +0.09(+0.92%)
Oct 15, 2014 9.300 9.800 9.190 9.800 127,699 +0.46(+4.93%)
Oct 14, 2014 9.250 10.39 9.153 9.340 72,123 +0.12(+1.30%)
Oct 13, 2014 9.770 9.850 9.050 9.220 128,897 -0.43(-4.46%)
Oct 10, 2014 10.50 10.87 9.570 9.650 181,472 -0.83(-7.92%)
Oct 09, 2014 10.60 10.70 10.37 10.48 110,538 -0.07(-0.66%)
Oct 08, 2014 10.85 11.01 10.40 10.55 219,107 -0.43(-3.92%)
Oct 07, 2014 11.18 11.33 10.90 10.98 74,810 +0.01(+0.09%)
Oct 06, 2014 11.24 11.24 10.84 10.97 69,076 -0.09(-0.81%)
Oct 03, 2014 10.83 11.20 10.77 11.06 81,300 +0.09(+0.82%)
Oct 02, 2014 11.15 11.19 10.70 10.97 91,698 -0.03(-0.27%)
Oct 01, 2014 11.35 11.35 10.88 11.00 45,194 -0.23(-2.05%)
Sep 30, 2014 11.20 11.30 10.98 11.23 63,664 +0.13(+1.17%)
Sep 29, 2014 10.78 11.33 10.69 11.10 117,618 +0.30(+2.78%)
Sep 26, 2014 11.33 11.44 10.65 10.80 86,997 -0.29(-2.61%)
Sep 25, 2014 11.51 11.66 11.02 11.09 53,427 -0.37(-3.23%)
Sep 24, 2014 11.07 11.70 11.02 11.46 76,923 +0.37(+3.34%)
Sep 23, 2014 12.00 12.34 11.00 11.09 273,058 -0.45(-3.90%)
Sep 22, 2014 10.37 11.74 10.37 11.54 121,795 +1.29(+12.59%)
Sep 19, 2014 10.63 10.82 9.850 10.25 229,879 -0.29(-2.75%)
Sep 18, 2014 10.90 11.16 10.51 10.54 210,067 -0.40(-3.66%)
Sep 17, 2014 11.18 11.46 10.88 10.94 53,199 -0.26(-2.32%)
Sep 16, 2014 11.59 11.59 11.20 11.20 51,539 -0.17(-1.50%)
Sep 15, 2014 11.77 11.95 11.34 11.37 94,746 -0.56(-4.69%)
Sep 12, 2014 11.92 12.00 11.67 11.93 54,505 -0.03(-0.25%)
Sep 11, 2014 11.70 12.10 11.70 11.96 48,007 +0.34(+2.93%)
Sep 10, 2014 11.66 11.99 11.66 11.62 91,011 +0.19(+1.66%)
Sep 09, 2014 12.06 12.06 12.06 11.43 62,962 -0.08(-0.70%)
Sep 08, 2014 11.70 12.17 11.44 11.51 219,297 -0.55(-4.56%)
Sep 05, 2014 12.46 12.50 11.98 12.06 37,838 -0.22(-1.79%)
Sep 04, 2014 12.30 12.51 12.25 12.28 56,087 -0.10(-0.81%)
Sep 03, 2014 12.75 12.75 12.28 12.38 151,249 -0.40(-3.13%)
Sep 02, 2014 12.60 12.90 12.50 12.78 62,877 +0.26(+2.08%)
Aug 29, 2014 12.50 12.52 12.52 12.52 55,100 +0.18(+1.46%)
Aug 28, 2014 12.60 12.68 12.18 12.34 55,661 -0.02(-0.16%)
Aug 27, 2014 12.45 12.80 12.34 12.36 70,675 -0.17(-1.36%)
Aug 26, 2014 12.58 12.58 12.34 12.53 55,403 +0.18(+1.46%)
Aug 25, 2014 12.12 12.65 12.12 12.35 81,817 +0.25(+2.07%)
Aug 22, 2014 11.95 12.19 11.75 12.10 83,301 +0.35(+2.98%)
Aug 21, 2014 12.09 12.09 11.75 11.75 51,132 -0.11(-0.93%)
Aug 20, 2014 11.50 11.98 11.50 11.86 46,772 +0.16(+1.37%)
Aug 19, 2014 11.74 11.74 11.65 11.70 205,128 -0.15(-1.27%)
Aug 18, 2014 11.96 11.96 11.65 11.85 53,154 +0.13(+1.11%)
Aug 15, 2014 12.00 12.00 11.60 11.72 58,234 +0.04(+0.34%)
Aug 14, 2014 13.30 13.30 11.40 11.68 395,983 -1.53(-11.58%)
Aug 13, 2014 12.20 13.30 12.20 13.21 302,674 +1.19(+9.90%)
Aug 12, 2014 12.00 12.15 11.70 12.02 77,272 -0.07(-0.58%)
Aug 11, 2014 12.10 12.19 11.93 12.09 68,705 +0.23(+1.94%)
Aug 08, 2014 12.50 12.50 11.94 11.86 75,808 -0.15(-1.25%)
Aug 07, 2014 12.04 12.69 11.83 12.01 295,114 +0.64(+5.63%)
Aug 06, 2014 11.15 11.75 10.90 11.37 135,898 +0.51(+4.70%)
Aug 05, 2014 10.84 11.35 10.76 10.86 157,678 +0.05(+0.46%)
Aug 04, 2014 10.85 11.40 10.65 10.81 108,165 +0.09(+0.84%)
Aug 01, 2014 11.46 11.50 10.50 10.72 183,559 -0.60(-5.30%)
Jul 31, 2014 11.70 11.95 11.10 11.32 240,225 -0.66(-5.51%)
Jul 30, 2014 12.20 12.42 11.86 11.98 147,953 +0.01(+0.08%)
Jul 29, 2014 11.80 12.65 11.80 11.97 133,355 +0.01(+0.08%)
Jul 28, 2014 12.02 12.44 11.70 11.96 80,560 -0.04(-0.33%)
Jul 25, 2014 12.20 12.21 11.91 12.00 68,941 -0.23(-1.88%)
Jul 24, 2014 12.00 12.37 11.91 12.23 67,345 +0.34(+2.86%)
Jul 23, 2014 12.49 12.60 11.83 11.89 147,816 -0.47(-3.80%)
Jul 22, 2014 12.90 12.92 12.28 12.36 209,851 -0.20(-1.59%)
Jul 21, 2014 12.80 13.24 12.34 12.56 489,183 +0.10(+0.80%)
Jul 18, 2014 11.85 12.73 11.85 12.46 168,765 +0.65(+5.50%)
Jul 17, 2014 11.79 12.23 11.70 11.81 171,783 +0.02(+0.17%)
Jul 16, 2014 12.45 12.45 11.70 11.79 182,786 -0.02(-0.17%)
Jul 15, 2014 13.00 13.20 11.33 11.81 457,752 -1.03(-8.02%)
Jul 14, 2014 12.91 13.30 12.70 12.84 152,651 -0.02(-0.16%)
Jul 11, 2014 13.00 13.35 12.75 12.86 184,632 +0.06(+0.47%)
Jul 10, 2014 13.80 13.80 12.70 12.80 327,071 -1.22(-8.70%)
Jul 09, 2014 14.25 14.25 13.80 14.02 130,994 -0.08(-0.57%)
Jul 08, 2014 14.66 14.66 13.25 14.10 611,502 -0.36(-2.49%)
Jul 07, 2014 15.15 15.15 14.10 14.46 437,526 +0.18(+1.26%)
Jul 03, 2014 13.75 14.28 14.28 14.28 384,800 +0.76(+5.62%)
Jul 02, 2014 13.75 14.00 12.76 13.52 899,822 -0.03(-0.22%)
Jul 01, 2014 11.79 14.40 11.50 13.55 2,753,676 +2.05(+17.83%)
Jun 30, 2014 12.00 12.04 11.26 11.50 562,651 -0.42(-3.52%)
Jun 27, 2014 11.99 12.04 11.80 11.92 640,255 +0.02(+0.17%)
Jun 26, 2014 11.79 11.95 11.60 11.90 637,410 +0.35(+3.03%)
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.