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 (%)
Jan 31, 2024 5.630 5.850 5.620 5.670 97,126 -0.02(-0.35%)
Jan 30, 2024 6.040 6.040 5.630 5.690 147,256 -0.41(-6.72%)
Jan 29, 2024 5.820 6.110 5.809 6.100 94,863 +0.27(+4.63%)
Jan 26, 2024 5.920 5.970 5.790 5.830 101,823 -0.10(-1.69%)
Jan 25, 2024 6.090 6.090 5.910 5.930 76,592 -0.11(-1.82%)
Jan 24, 2024 6.280 6.280 6.040 6.040 64,331 -0.07(-1.15%)
Jan 23, 2024 6.120 6.172 6.070 6.110 44,748 +0.04(+0.66%)
Jan 22, 2024 5.950 6.095 5.940 6.070 67,460 +0.08(+1.34%)
Jan 19, 2024 5.970 6.020 5.860 5.990 89,831 +0.03(+0.50%)
Jan 18, 2024 5.860 6.020 5.850 5.960 87,617 +0.00(+0.00%)
Jan 17, 2024 5.950 5.980 5.810 5.960 76,127 +0.00(+0.00%)
Jan 16, 2024 6.060 6.080 5.960 5.960 79,447 -0.08(-1.32%)
Jan 12, 2024 6.160 6.190 6.020 6.040 129,160 -0.12(-1.95%)
Jan 11, 2024 6.170 6.220 6.040 6.160 55,620 -0.03(-0.48%)
Jan 10, 2024 6.220 6.245 6.130 6.190 31,502 -0.06(-0.96%)
Jan 09, 2024 6.160 6.260 6.160 6.250 55,759 -0.01(-0.16%)
Jan 08, 2024 6.060 6.345 6.050 6.260 74,721 +0.19(+3.13%)
Jan 05, 2024 6.110 6.192 6.060 6.070 41,904 -0.03(-0.49%)
Jan 04, 2024 6.090 6.230 6.070 6.100 48,283 +0.01(+0.16%)
Jan 03, 2024 6.250 6.250 6.060 6.090 86,438 -0.20(-3.18%)
Jan 02, 2024 6.560 6.560 6.260 6.290 81,768 -0.28(-4.19%)
Dec 29, 2023 6.710 6.730 6.490 6.565 95,404 -0.17(-2.45%)
Dec 28, 2023 6.710 6.790 6.610 6.730 72,284 +0.02(+0.30%)
Dec 27, 2023 6.890 6.920 6.660 6.710 144,336 -0.17(-2.47%)
Dec 26, 2023 6.720 6.930 6.710 6.880 62,073 +0.16(+2.38%)
Dec 22, 2023 6.800 6.860 6.660 6.720 89,331 -0.01(-0.15%)
Dec 21, 2023 6.410 6.790 6.410 6.730 167,128 +0.38(+5.98%)
Dec 20, 2023 6.530 6.530 6.290 6.350 100,647 -0.18(-2.76%)
Dec 19, 2023 6.350 6.540 6.350 6.530 67,928 +0.21(+3.32%)
Dec 18, 2023 6.520 6.520 6.287 6.320 68,921 -0.15(-2.32%)
Dec 15, 2023 6.490 6.570 6.430 6.470 233,168 +0.04(+0.62%)
Dec 14, 2023 6.450 6.570 6.350 6.430 85,412 +0.07(+1.10%)
Dec 13, 2023 6.180 6.360 6.080 6.360 95,650 +0.13(+2.09%)
Dec 12, 2023 6.330 6.340 6.120 6.230 99,806 -0.11(-1.74%)
Dec 11, 2023 6.550 6.590 6.210 6.340 93,597 -0.21(-3.21%)
Dec 08, 2023 6.250 6.560 6.200 6.550 130,207 +0.29(+4.63%)
Dec 07, 2023 6.640 6.670 6.260 6.260 134,886 -0.34(-5.15%)
Dec 06, 2023 6.550 6.610 6.470 6.600 117,805 +0.11(+1.69%)
Dec 05, 2023 6.290 6.535 6.260 6.490 116,136 +0.22(+3.51%)
Dec 04, 2023 6.380 6.440 6.260 6.270 102,938 -0.10(-1.57%)
Dec 01, 2023 6.330 6.390 6.277 6.370 41,294 +0.04(+0.63%)
Nov 30, 2023 6.460 6.530 6.235 6.330 162,091 -0.14(-2.16%)
Nov 29, 2023 6.590 6.690 6.430 6.470 73,265 -0.04(-0.61%)
Nov 28, 2023 6.430 6.530 6.398 6.510 103,915 +0.08(+1.24%)
Nov 27, 2023 6.500 6.512 6.360 6.430 125,118 -0.09(-1.38%)
Nov 24, 2023 6.420 6.580 6.400 6.520 72,782 +0.11(+1.72%)
Nov 22, 2023 6.580 6.580 6.380 6.410 109,526 -0.10(-1.54%)
Nov 21, 2023 6.350 6.550 6.330 6.510 224,956 +0.14(+2.20%)
Nov 20, 2023 6.150 6.450 6.150 6.370 146,394 +0.25(+4.08%)
Nov 17, 2023 6.060 6.140 6.010 6.120 70,537 +0.04(+0.66%)
Nov 16, 2023 6.180 6.180 6.060 6.080 130,434 -0.11(-1.78%)
Nov 15, 2023 6.220 6.359 6.160 6.190 219,212 +0.03(+0.49%)
Nov 14, 2023 6.090 6.165 5.980 6.160 220,537 +0.25(+4.23%)
Nov 13, 2023 5.580 5.920 5.560 5.910 188,176 +0.33(+5.91%)
Nov 10, 2023 5.600 5.655 5.480 5.580 223,107 +0.05(+0.90%)
Nov 09, 2023 5.730 5.775 5.460 5.530 245,627 -0.19(-3.32%)
Nov 08, 2023 5.910 5.923 5.700 5.720 185,857 -0.17(-2.89%)
Nov 07, 2023 5.760 5.930 5.740 5.890 119,127 +0.14(+2.52%)
Nov 06, 2023 5.720 5.800 5.670 5.745 229,742 +0.07(+1.14%)
Nov 03, 2023 5.750 5.780 5.530 5.680 216,660 -0.02(-0.35%)
Nov 02, 2023 5.610 5.710 5.580 5.700 698,788 +0.21(+3.83%)
Nov 01, 2023 5.500 5.520 5.430 5.490 395,094 -0.01(-0.18%)
Oct 31, 2023 5.550 5.590 5.410 5.500 237,081 +0.03(+0.55%)
Oct 30, 2023 5.480 5.600 5.400 5.470 264,447 +0.14(+2.72%)
Oct 27, 2023 5.300 5.355 5.200 5.325 158,463 +0.11(+2.01%)
Oct 26, 2023 5.020 5.300 4.980 5.220 299,204 +0.20(+3.98%)
Oct 25, 2023 5.020 5.060 4.980 5.020 166,471 -0.01(-0.20%)
Oct 24, 2023 5.010 5.072 4.985 5.030 183,438 +0.08(+1.51%)
Oct 23, 2023 5.010 5.050 4.930 4.955 117,279 -0.12(-2.27%)
Oct 20, 2023 5.060 5.090 4.960 5.070 344,910 +0.01(+0.20%)
Oct 19, 2023 4.970 5.080 4.970 5.060 133,968 +0.10(+2.02%)
Oct 18, 2023 5.110 5.120 4.960 4.960 65,017 -0.18(-3.50%)
Oct 17, 2023 5.070 5.160 5.070 5.140 79,188 +0.08(+1.58%)
Oct 16, 2023 5.020 5.105 5.000 5.060 115,924 +0.03(+0.60%)
Oct 13, 2023 5.180 5.180 4.960 5.030 195,421 -0.16(-3.08%)
Oct 12, 2023 5.260 5.320 5.180 5.190 86,325 -0.06(-1.14%)
Oct 11, 2023 5.330 5.375 5.230 5.250 80,740 -0.09(-1.69%)
Oct 10, 2023 5.200 5.375 5.200 5.340 94,290 +0.17(+3.29%)
Oct 09, 2023 5.490 5.490 5.130 5.170 177,866 -0.30(-5.48%)
Oct 06, 2023 5.400 5.495 5.370 5.470 78,625 +0.08(+1.48%)
Oct 05, 2023 5.350 5.430 5.350 5.390 63,884 +0.06(+1.13%)
Oct 04, 2023 5.430 5.534 5.300 5.330 120,193 -0.10(-1.84%)
Oct 03, 2023 5.380 5.500 5.320 5.430 119,391 -0.01(-0.18%)
Oct 02, 2023 5.520 5.605 5.440 5.440 110,948 -0.05(-0.91%)
Sep 29, 2023 5.450 5.540 5.450 5.490 128,143 +0.07(+1.29%)
Sep 28, 2023 5.450 5.470 5.350 5.420 85,082 -0.01(-0.18%)
Sep 27, 2023 5.340 5.515 5.340 5.430 164,040 +0.10(+1.88%)
Sep 26, 2023 5.360 5.430 5.310 5.330 92,856 -0.10(-1.84%)
Sep 25, 2023 5.500 5.490 5.400 5.430 113,418 -0.06(-1.09%)
Sep 22, 2023 5.650 5.680 5.450 5.490 192,413 -0.14(-2.49%)
Sep 21, 2023 5.740 5.790 5.600 5.630 118,313 -0.13(-2.26%)
Sep 20, 2023 5.780 5.830 5.740 5.760 102,474 +0.02(+0.35%)
Sep 19, 2023 5.730 5.770 5.700 5.740 90,273 +0.00(+0.00%)
Sep 18, 2023 5.930 5.930 5.710 5.740 133,857 -0.15(-2.55%)
Sep 15, 2023 6.030 6.065 5.750 5.890 398,943 -0.19(-3.13%)
Sep 14, 2023 6.090 6.135 6.030 6.080 72,750 +0.00(+0.00%)
Sep 13, 2023 6.120 6.160 6.050 6.080 65,475 -0.03(-0.49%)
Sep 12, 2023 6.100 6.180 6.100 6.110 85,935 +0.00(+0.00%)
Sep 11, 2023 6.260 6.260 6.110 6.110 79,685 -0.11(-1.77%)
Sep 08, 2023 6.270 6.300 6.163 6.220 94,692 +0.00(+0.00%)
Sep 07, 2023 6.320 6.320 6.120 6.220 126,735 -0.13(-2.05%)
Sep 06, 2023 6.400 6.400 6.230 6.350 158,497 -0.07(-1.09%)
Sep 05, 2023 6.640 6.640 6.400 6.420 141,403 -0.19(-2.87%)
Sep 01, 2023 6.760 6.770 6.610 6.610 81,222 -0.15(-2.22%)
Aug 31, 2023 6.850 6.859 6.750 6.760 99,997 -0.04(-0.59%)
Aug 30, 2023 6.710 6.880 6.710 6.800 118,044 +0.05(+0.82%)
Aug 29, 2023 6.700 6.850 6.676 6.745 56,452 +0.07(+0.97%)
Aug 28, 2023 6.640 6.750 6.630 6.680 46,566 +0.03(+0.45%)
Aug 25, 2023 6.700 6.780 6.510 6.650 104,715 -0.03(-0.45%)
Aug 24, 2023 6.880 6.880 6.680 6.680 119,778 -0.14(-2.05%)
Aug 23, 2023 6.860 6.930 6.820 6.820 74,185 -0.04(-0.58%)
Aug 22, 2023 6.940 7.000 6.820 6.860 62,185 -0.03(-0.44%)
Aug 21, 2023 7.000 7.005 6.870 6.890 69,952 -0.03(-0.43%)
Aug 18, 2023 6.840 7.027 6.800 6.920 105,673 +0.02(+0.29%)
Aug 17, 2023 6.900 7.025 6.830 6.900 67,623 +0.07(+1.02%)
Aug 16, 2023 6.990 7.050 6.830 6.830 103,517 -0.12(-1.73%)
Aug 15, 2023 7.240 7.240 6.940 6.950 166,531 -0.31(-4.27%)
Aug 14, 2023 7.200 7.315 7.195 7.260 64,939 +0.06(+0.83%)
Aug 11, 2023 7.330 7.340 7.190 7.200 88,424 -0.12(-1.64%)
Aug 10, 2023 7.300 7.420 7.220 7.320 128,233 +0.09(+1.24%)
Aug 09, 2023 7.500 7.500 7.220 7.230 161,615 -0.20(-2.69%)
Aug 08, 2023 7.690 7.690 7.350 7.430 233,568 -0.29(-3.76%)
Aug 07, 2023 7.850 7.900 7.710 7.720 101,715 -0.03(-0.39%)
Aug 04, 2023 7.770 7.920 7.710 7.750 88,140 +0.04(+0.52%)
Aug 03, 2023 7.680 7.820 7.550 7.710 152,422 +0.03(+0.39%)
Aug 02, 2023 7.850 7.850 7.620 7.680 176,272 -0.19(-2.41%)
Aug 01, 2023 7.930 7.963 7.750 7.870 191,980 -0.11(-1.38%)
Jul 31, 2023 7.950 8.060 7.880 7.980 130,378 +0.03(+0.38%)
Jul 28, 2023 7.960 8.080 7.940 7.950 138,820 -0.01(-0.13%)
Jul 27, 2023 8.150 8.234 7.950 7.960 190,165 -0.10(-1.24%)
Jul 26, 2023 8.520 8.550 7.950 8.060 425,546 -0.64(-7.36%)
Jul 25, 2023 8.630 8.800 8.560 8.700 127,662 +0.17(+1.99%)
Jul 24, 2023 8.570 8.705 8.460 8.530 76,447 +0.00(+0.00%)
Jul 21, 2023 8.710 8.750 8.500 8.530 100,997 -0.12(-1.39%)
Jul 20, 2023 9.010 9.100 8.630 8.650 121,092 -0.47(-5.15%)
Jul 19, 2023 9.080 9.500 9.080 9.120 129,481 +0.12(+1.33%)
Jul 18, 2023 8.880 9.050 8.760 9.000 68,729 +0.14(+1.58%)
Jul 17, 2023 8.850 9.110 8.840 8.860 82,482 +0.02(+0.23%)
Jul 14, 2023 9.000 9.092 8.740 8.840 140,670 -0.19(-2.10%)
Jul 13, 2023 8.840 9.150 8.840 9.030 141,250 +0.24(+2.73%)
Jul 12, 2023 8.670 8.880 8.580 8.790 256,036 +0.24(+2.81%)
Jul 11, 2023 8.500 8.620 8.430 8.550 110,204 +0.05(+0.59%)
Jul 10, 2023 8.620 8.650 8.475 8.500 157,412 -0.12(-1.39%)
Jul 07, 2023 8.570 8.760 8.570 8.620 67,205 +0.08(+0.94%)
Jul 06, 2023 8.500 8.590 8.360 8.540 113,049 +0.00(+0.00%)
Jul 05, 2023 8.570 8.600 8.518 8.540 108,394 -0.05(-0.58%)
Jul 03, 2023 8.700 8.790 8.490 8.590 100,957 -0.05(-0.58%)
Jun 30, 2023 8.660 8.730 8.590 8.640 107,297 +0.08(+0.93%)
Jun 29, 2023 8.610 8.820 8.450 8.560 87,850 +0.01(+0.12%)
Jun 28, 2023 8.250 8.580 8.230 8.550 89,102 +0.25(+3.01%)
Jun 27, 2023 8.260 8.450 8.250 8.300 103,676 +0.01(+0.12%)
Jun 26, 2023 8.320 8.430 8.250 8.290 94,029 -0.10(-1.19%)
Jun 23, 2023 8.300 8.430 8.250 8.390 127,825 -0.02(-0.24%)
Jun 22, 2023 8.330 8.620 8.330 8.410 173,882 -0.01(-0.12%)
Jun 21, 2023 8.470 8.550 8.200 8.420 384,356 -0.22(-2.55%)
Jun 20, 2023 7.940 8.890 7.900 8.640 542,232 +0.97(+12.65%)
Jun 16, 2023 7.920 8.010 7.520 7.670 4,151,908 -0.21(-2.66%)
Jun 15, 2023 7.980 8.129 7.620 7.880 643,815 -0.98(-11.06%)
May 08, 2023 9.110 9.110 8.840 8.860 48,219 -0.20(-2.21%)
May 05, 2023 8.900 9.090 8.860 9.060 37,332 +0.25(+2.84%)
May 04, 2023 8.950 9.145 8.790 8.810 65,527 -0.21(-2.33%)
May 03, 2023 9.190 9.205 9.010 9.020 66,795 -0.14(-1.53%)
May 02, 2023 9.320 9.330 9.000 9.160 73,983 -0.17(-1.82%)
May 01, 2023 8.990 9.390 8.990 9.330 66,791 +0.34(+3.78%)
Apr 28, 2023 8.820 9.170 8.800 8.990 115,699 +0.14(+1.58%)
Apr 27, 2023 8.300 8.930 8.260 8.850 173,443 +1.06(+13.61%)
Apr 26, 2023 7.970 7.970 7.760 7.790 48,903 -0.01(-0.13%)
Apr 25, 2023 8.140 8.150 7.770 7.800 60,861 -0.37(-4.53%)
Apr 24, 2023 8.300 8.400 8.100 8.170 86,972 -0.14(-1.68%)
Apr 21, 2023 7.880 8.420 7.855 8.310 268,915 +0.43(+5.46%)
Apr 20, 2023 7.740 7.910 7.716 7.880 83,039 +0.06(+0.77%)
Apr 19, 2023 7.790 7.840 7.730 7.820 62,403 +0.00(+0.00%)
Apr 18, 2023 8.000 8.000 7.780 7.820 64,824 -0.10(-1.26%)
Apr 17, 2023 7.940 7.940 7.825 7.920 40,633 +0.05(+0.61%)
Apr 14, 2023 7.960 8.077 7.830 7.872 39,727 -0.10(-1.23%)
Apr 13, 2023 7.870 8.030 7.870 7.970 42,499 +0.15(+1.92%)
Apr 12, 2023 7.990 8.070 7.820 7.820 57,528 -0.10(-1.26%)
Apr 11, 2023 7.960 8.035 7.880 7.920 46,959 +0.03(+0.38%)
Apr 10, 2023 7.910 7.965 7.790 7.890 56,158 -0.07(-0.88%)
Apr 06, 2023 7.800 8.120 7.800 7.960 57,058 +0.16(+2.05%)
Apr 05, 2023 8.000 8.100 7.730 7.800 115,507 -0.31(-3.82%)
Apr 04, 2023 8.430 8.440 8.040 8.110 60,696 -0.34(-4.02%)
Apr 03, 2023 8.350 8.470 8.260 8.450 122,760 +0.15(+1.81%)
Mar 31, 2023 8.120 8.320 8.070 8.300 64,878 +0.25(+3.11%)
Mar 30, 2023 7.920 8.150 7.920 8.050 81,855 +0.25(+3.21%)
Mar 29, 2023 7.760 7.840 7.760 7.800 44,183 +0.15(+1.96%)
Mar 28, 2023 7.700 7.740 7.630 7.650 86,386 -0.11(-1.42%)
Mar 27, 2023 7.740 7.850 7.695 7.760 74,147 +0.09(+1.17%)
Mar 24, 2023 7.650 7.710 7.570 7.670 82,966 -0.06(-0.78%)
Mar 23, 2023 7.730 7.825 7.630 7.730 91,746 +0.06(+0.78%)
Mar 22, 2023 7.790 7.850 7.660 7.670 131,314 -0.09(-1.16%)
Mar 21, 2023 7.540 7.790 7.540 7.760 98,256 +0.31(+4.16%)
Mar 20, 2023 7.440 7.560 7.300 7.450 183,583 -0.01(-0.13%)
Mar 17, 2023 7.710 7.710 7.350 7.460 430,136 -0.25(-3.24%)
Mar 16, 2023 7.600 7.730 7.533 7.710 125,520 +0.09(+1.18%)
Mar 15, 2023 7.550 7.660 7.510 7.620 147,663 -0.10(-1.30%)
Mar 14, 2023 8.020 8.060 7.620 7.720 192,995 -0.12(-1.53%)
Mar 13, 2023 8.000 8.120 7.810 7.840 405,138 -0.28(-3.45%)
Mar 10, 2023 8.450 8.450 8.035 8.120 323,104 -0.28(-3.33%)
Mar 09, 2023 8.550 8.610 8.380 8.400 146,497 -0.13(-1.52%)
Mar 08, 2023 8.630 8.640 8.520 8.530 73,037 -0.04(-0.47%)
Mar 07, 2023 8.750 8.755 8.570 8.570 108,724 -0.18(-2.06%)
Mar 06, 2023 8.870 8.960 8.720 8.750 109,687 -0.07(-0.79%)
Mar 03, 2023 8.680 8.850 8.675 8.820 120,226 +0.10(+1.15%)
Mar 02, 2023 8.550 8.760 8.520 8.720 76,279 +0.15(+1.75%)
Mar 01, 2023 8.680 8.695 8.510 8.570 126,919 -0.03(-0.35%)
Feb 28, 2023 8.690 8.770 8.600 8.600 90,654 -0.10(-1.15%)
Feb 27, 2023 8.860 8.860 8.650 8.700 120,186 +0.02(+0.23%)
Feb 24, 2023 8.800 8.810 8.650 8.680 105,304 -0.25(-2.80%)
Feb 23, 2023 9.100 9.100 8.800 8.930 65,435 +0.04(+0.45%)
Feb 22, 2023 8.960 9.040 8.840 8.890 107,066 -0.01(-0.11%)
Feb 21, 2023 9.090 9.090 8.880 8.900 109,192 -0.19(-2.09%)
Feb 17, 2023 9.120 9.200 8.850 9.090 167,472 -0.13(-1.41%)
Feb 16, 2023 9.140 9.450 9.000 9.220 199,734 +0.00(+0.00%)
Feb 15, 2023 8.800 9.480 8.800 9.220 282,101 +0.54(+6.22%)
Feb 14, 2023 9.920 9.990 8.610 8.680 746,744 -1.50(-14.73%)
Feb 13, 2023 10.14 10.23 9.980 10.18 150,531 +0.13(+1.29%)
Feb 10, 2023 10.11 10.16 9.940 10.05 147,943 -0.13(-1.28%)
Feb 09, 2023 10.57 10.59 10.10 10.18 187,687 -0.13(-1.26%)
Feb 08, 2023 10.65 10.69 10.22 10.31 116,092 -0.32(-3.01%)
Feb 07, 2023 10.55 10.67 10.17 10.63 188,066 +0.08(+0.76%)
Feb 06, 2023 10.99 11.07 10.53 10.55 118,513 -0.55(-4.95%)
Feb 03, 2023 11.05 11.40 10.91 11.10 175,334 -0.15(-1.33%)
Feb 02, 2023 11.05 11.42 11.04 11.25 240,247 +0.43(+3.97%)
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.