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 )

5.000 -0.060 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 29, 2016 6.930 6.970 6.880 6.930 2,845 +0.00(+0.00%)
Jul 28, 2016 6.880 7.013 6.880 6.930 3,799 +0.02(+0.29%)
Jul 27, 2016 6.920 6.940 6.910 6.910 2,365 -0.02(-0.29%)
Jul 26, 2016 6.870 7.010 6.860 6.930 23,312 +0.07(+1.02%)
Jul 25, 2016 6.860 6.990 6.860 6.860 17,002 -0.06(-0.87%)
Jul 22, 2016 6.960 6.964 6.860 6.920 17,007 -0.04(-0.57%)
Jul 21, 2016 7.050 7.080 6.930 6.960 6,328 -0.06(-0.85%)
Jul 20, 2016 6.950 7.070 6.890 7.020 5,890 +0.10(+1.45%)
Jul 19, 2016 6.950 6.950 6.880 6.920 4,490 +0.01(+0.19%)
Jul 18, 2016 6.860 6.940 6.860 6.907 6,119 +0.05(+0.68%)
Jul 15, 2016 6.940 7.030 6.840 6.860 30,747 -0.05(-0.72%)
Jul 14, 2016 7.000 7.170 6.820 6.910 12,051 +0.11(+1.62%)
Jul 13, 2016 7.250 7.250 6.800 6.800 24,826 -0.42(-5.82%)
Jul 12, 2016 7.140 7.350 7.140 7.220 17,935 -0.03(-0.41%)
Jul 11, 2016 7.150 7.250 7.090 7.250 12,463 +0.11(+1.54%)
Jul 08, 2016 7.090 7.240 7.090 7.140 12,619 +0.05(+0.71%)
Jul 07, 2016 7.120 7.180 7.000 7.090 3,193 +0.02(+0.35%)
Jul 05, 2016 7.140 7.175 7.065 7.065 5,631 -0.01(-0.21%)
Jul 01, 2016 7.110 7.080 7.080 7.080 15,500 -0.07(-0.98%)
Jun 30, 2016 6.950 7.190 6.950 7.150 9,268 +0.20(+2.88%)
Jun 29, 2016 7.160 7.230 6.910 6.950 15,561 -0.20(-2.80%)
Jun 28, 2016 7.100 7.150 6.920 7.150 7,746 +0.24(+3.47%)
Jun 27, 2016 7.100 7.100 6.800 6.910 11,798 -0.16(-2.26%)
Jun 24, 2016 7.000 7.200 7.000 7.070 22,452 -0.30(-4.07%)
Jun 23, 2016 7.307 7.400 7.260 7.370 19,147 +0.13(+1.87%)
Jun 22, 2016 7.490 7.580 7.220 7.235 38,504 -0.29(-3.92%)
Jun 21, 2016 7.250 7.740 7.250 7.530 33,148 +0.33(+4.58%)
Jun 20, 2016 7.270 7.350 7.190 7.200 17,903 +0.05(+0.70%)
Jun 17, 2016 7.179 7.370 7.110 7.150 14,595 +0.02(+0.28%)
Jun 16, 2016 7.150 7.150 7.011 7.130 6,802 -0.06(-0.83%)
Jun 15, 2016 7.210 7.460 7.190 7.190 11,748 +0.00(+0.00%)
Jun 14, 2016 6.940 7.300 6.940 7.190 18,386 +0.28(+4.05%)
Jun 13, 2016 6.900 7.175 6.900 6.910 14,549 +0.06(+0.88%)
Jun 10, 2016 7.000 7.130 6.800 6.850 33,955 -0.18(-2.56%)
Jun 09, 2016 7.250 7.300 7.026 7.030 28,445 -0.24(-3.30%)
Jun 08, 2016 7.310 7.490 7.260 7.270 23,287 +0.01(+0.14%)
Jun 07, 2016 7.220 7.450 7.220 7.260 6,366 +0.05(+0.69%)
Jun 06, 2016 7.340 7.500 7.200 7.210 23,376 -0.14(-1.90%)
Jun 03, 2016 7.300 7.384 7.180 7.350 14,015 +0.10(+1.38%)
Jun 02, 2016 7.250 7.400 7.200 7.250 34,196 +0.02(+0.28%)
Jun 01, 2016 7.090 7.250 7.050 7.230 16,843 +0.12(+1.69%)
May 31, 2016 7.250 7.250 7.110 7.110 15,584 -0.18(-2.47%)
May 27, 2016 7.240 7.290 7.290 7.290 6,200 +0.04(+0.55%)
May 26, 2016 7.080 7.360 7.050 7.250 24,343 +0.13(+1.83%)
May 25, 2016 6.950 7.200 6.950 7.120 19,868 +0.15(+2.15%)
May 24, 2016 6.720 6.970 6.720 6.970 23,216 +0.22(+3.26%)
May 23, 2016 6.650 6.840 6.630 6.750 12,481 +0.12(+1.89%)
May 20, 2016 6.590 6.890 6.590 6.625 16,888 -0.11(-1.56%)
May 19, 2016 6.680 7.040 6.630 6.730 22,255 -0.06(-0.88%)
May 18, 2016 6.680 6.950 6.620 6.790 25,452 +0.05(+0.74%)
May 17, 2016 6.610 6.800 6.520 6.740 39,452 +0.12(+1.74%)
May 16, 2016 6.560 6.657 6.480 6.625 28,087 +0.00(+0.08%)
May 13, 2016 6.600 6.670 6.500 6.620 24,421 -0.05(-0.82%)
May 12, 2016 6.530 6.840 6.530 6.675 39,603 +0.00(+0.07%)
May 11, 2016 6.930 6.930 6.470 6.670 68,506 -0.20(-2.91%)
May 10, 2016 6.720 6.990 6.500 6.870 20,439 +0.12(+1.85%)
May 09, 2016 6.670 6.745 6.350 6.745 32,289 -0.00(-0.07%)
May 06, 2016 6.500 6.840 6.360 6.750 21,118 +0.22(+3.37%)
May 05, 2016 6.800 7.020 6.510 6.530 33,126 -0.28(-4.11%)
May 04, 2016 7.020 7.125 6.750 6.810 28,969 -0.19(-2.71%)
May 03, 2016 7.340 7.340 7.000 7.000 51,114 -0.34(-4.63%)
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.