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, 2017 8.170 8.270 8.056 8.270 5,474 +0.09(+1.10%)
Jan 30, 2017 8.120 8.210 8.010 8.180 15,456 -0.01(-0.12%)
Jan 27, 2017 8.160 8.260 8.140 8.190 24,693 -0.05(-0.61%)
Jan 26, 2017 8.250 8.290 8.130 8.240 14,353 -0.01(-0.12%)
Jan 25, 2017 8.170 8.250 8.100 8.250 22,871 +0.17(+2.10%)
Jan 24, 2017 8.060 8.108 8.020 8.080 10,139 +0.02(+0.25%)
Jan 23, 2017 8.000 8.108 8.000 8.060 18,355 +0.06(+0.75%)
Jan 20, 2017 8.100 8.200 8.000 8.000 50,123 -0.03(-0.37%)
Jan 19, 2017 8.000 8.030 7.800 8.030 27,808 +0.13(+1.65%)
Jan 18, 2017 7.950 7.950 7.800 7.900 8,581 -0.05(-0.63%)
Jan 17, 2017 7.960 7.960 7.665 7.950 8,558 -0.04(-0.50%)
Jan 13, 2017 7.990 7.990 7.990 0 +0.60(+8.12%)
Jan 12, 2017 7.380 7.530 7.350 7.390 51,012 -0.10(-1.34%)
Jan 11, 2017 7.520 7.640 7.360 7.490 8,288 -0.02(-0.27%)
Jan 10, 2017 7.400 7.680 7.400 7.510 41,950 +0.26(+3.59%)
Jan 09, 2017 7.480 7.667 7.250 7.250 42,063 -0.18(-2.42%)
Jan 06, 2017 7.568 7.600 7.430 7.430 28,039 -0.09(-1.20%)
Jan 05, 2017 7.590 7.710 7.490 7.520 32,242 -0.05(-0.66%)
Jan 04, 2017 7.750 7.940 7.530 7.570 14,689 -0.11(-1.43%)
Jan 03, 2017 7.750 7.980 7.520 7.680 40,466 +0.00(+0.00%)
Dec 30, 2016 7.680 7.680 7.680 0 -0.15(-1.92%)
Dec 29, 2016 8.000 8.010 7.820 7.830 5,828 -0.15(-1.88%)
Dec 28, 2016 8.020 8.040 7.810 7.980 14,048 -0.07(-0.87%)
Dec 27, 2016 8.000 8.050 7.920 8.050 19,273 +0.05(+0.63%)
Dec 23, 2016 8.000 8.000 8.000 0 +0.01(+0.19%)
Dec 22, 2016 8.090 8.090 7.840 7.985 16,815 -0.11(-1.42%)
Dec 21, 2016 7.610 8.100 7.610 8.100 32,489 +0.46(+6.02%)
Dec 20, 2016 7.900 7.900 7.540 7.640 19,242 -0.24(-3.05%)
Dec 19, 2016 7.500 7.930 7.500 7.880 33,903 +0.34(+4.51%)
Dec 16, 2016 7.820 7.820 7.540 7.540 35,485 -0.38(-4.80%)
Dec 15, 2016 8.100 8.140 7.850 7.920 29,726 -0.21(-2.58%)
Dec 14, 2016 8.040 8.180 7.800 8.130 42,258 +0.08(+0.99%)
Dec 13, 2016 8.140 8.140 7.960 8.050 34,883 -0.14(-1.71%)
Dec 12, 2016 8.040 8.370 7.962 8.190 54,893 +0.15(+1.87%)
Dec 09, 2016 8.050 8.190 7.810 8.040 40,610 +0.07(+0.88%)
Dec 08, 2016 8.050 8.340 7.870 7.970 15,662 +0.13(+1.66%)
Dec 07, 2016 8.400 8.400 7.800 7.840 56,123 -0.57(-6.78%)
Dec 06, 2016 8.130 8.410 8.130 8.410 36,949 +0.29(+3.51%)
Dec 05, 2016 7.720 8.180 7.700 8.125 27,620 +0.39(+5.11%)
Dec 02, 2016 7.750 7.800 7.500 7.730 22,453 -0.02(-0.26%)
Dec 01, 2016 8.120 8.160 7.750 7.750 19,455 -0.37(-4.56%)
Nov 30, 2016 8.000 8.180 7.772 8.120 35,453 +0.12(+1.50%)
Nov 29, 2016 7.900 8.000 7.762 8.000 37,258 +0.10(+1.27%)
Nov 28, 2016 8.000 8.000 7.579 7.900 43,459 -0.14(-1.74%)
Nov 25, 2016 8.260 8.260 7.981 8.040 17,899 -0.29(-3.48%)
Nov 23, 2016 8.330 8.330 8.330 0 -0.03(-0.36%)
Nov 22, 2016 8.100 8.390 7.910 8.360 66,837 +0.37(+4.63%)
Nov 21, 2016 8.200 8.200 7.270 7.990 35,823 -0.22(-2.68%)
Nov 18, 2016 8.440 8.442 8.000 8.210 56,273 -0.24(-2.84%)
Nov 17, 2016 8.050 8.450 7.840 8.450 99,993 +0.44(+5.49%)
Nov 16, 2016 7.140 8.170 7.140 8.010 166,602 +0.85(+11.87%)
Nov 15, 2016 6.800 7.280 6.800 7.160 49,158 +0.22(+3.17%)
Nov 14, 2016 6.800 7.114 6.800 6.940 47,131 +0.20(+2.97%)
Nov 11, 2016 6.500 6.798 6.500 6.740 33,518 +0.19(+2.90%)
Nov 10, 2016 6.600 6.850 6.460 6.550 68,861 -0.05(-0.76%)
Nov 09, 2016 6.800 7.210 6.350 6.600 44,985 +0.11(+1.69%)
Nov 08, 2016 6.600 6.620 6.410 6.490 55,472 +0.02(+0.31%)
Nov 07, 2016 6.550 6.600 6.426 6.470 21,656 +0.10(+1.57%)
Nov 04, 2016 6.630 6.630 6.280 6.370 20,347 -0.16(-2.45%)
Nov 03, 2016 6.530 7.660 6.466 6.530 34,202 +0.10(+1.56%)
Nov 02, 2016 6.500 7.680 6.285 6.430 38,941 -0.14(-2.13%)
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.