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 (%)
Sep 30, 2016 7.680 7.773 7.610 7.700 17,999 +0.04(+0.52%)
Sep 29, 2016 7.690 7.800 7.560 7.660 35,644 +0.13(+1.73%)
Sep 28, 2016 8.000 8.000 7.530 7.530 26,166 -0.39(-4.89%)
Sep 27, 2016 7.900 8.050 7.720 7.918 48,432 +0.06(+0.73%)
Sep 26, 2016 7.380 7.930 7.380 7.860 52,654 +0.58(+7.97%)
Sep 23, 2016 7.190 7.455 7.190 7.280 34,457 +0.07(+0.97%)
Sep 22, 2016 7.250 7.440 7.170 7.210 17,458 +0.04(+0.56%)
Sep 21, 2016 7.100 7.230 7.060 7.170 15,737 +0.01(+0.14%)
Sep 20, 2016 7.200 7.300 7.158 7.160 14,138 +0.02(+0.28%)
Sep 19, 2016 7.330 7.330 7.060 7.140 26,063 -0.06(-0.83%)
Sep 16, 2016 7.500 7.530 7.140 7.200 29,977 -0.38(-5.01%)
Sep 15, 2016 7.260 7.610 7.260 7.580 22,011 +0.42(+5.87%)
Sep 14, 2016 7.370 7.370 7.160 7.160 14,052 -0.13(-1.78%)
Sep 13, 2016 7.400 7.400 7.140 7.290 24,132 -0.11(-1.49%)
Sep 12, 2016 7.170 7.480 7.150 7.400 34,918 +0.17(+2.35%)
Sep 09, 2016 7.530 7.750 7.150 7.230 72,396 -0.30(-3.98%)
Sep 08, 2016 7.110 7.560 7.110 7.530 104,546 +0.42(+5.91%)
Sep 07, 2016 7.100 7.270 7.060 7.110 44,922 +0.01(+0.14%)
Sep 06, 2016 6.750 7.120 6.750 7.100 183,176 +0.52(+7.90%)
Sep 02, 2016 6.150 6.580 6.580 6.580 44,200 +0.47(+7.69%)
Sep 01, 2016 6.220 6.220 6.070 6.110 12,111 -0.07(-1.13%)
Aug 31, 2016 6.290 6.290 6.150 6.180 16,102 -0.16(-2.52%)
Aug 30, 2016 6.390 6.440 6.210 6.340 32,777 +0.01(+0.16%)
Aug 29, 2016 6.450 6.500 6.310 6.330 15,087 -0.09(-1.40%)
Aug 26, 2016 6.350 6.520 6.350 6.420 23,611 +0.06(+0.94%)
Aug 25, 2016 6.300 6.430 6.300 6.360 10,651 +0.10(+1.60%)
Aug 24, 2016 6.490 6.490 6.221 6.260 16,990 -0.02(-0.32%)
Aug 23, 2016 6.230 6.497 6.230 6.280 37,689 +0.01(+0.16%)
Aug 22, 2016 6.400 6.420 6.240 6.270 16,351 -0.16(-2.49%)
Aug 19, 2016 6.450 6.490 6.390 6.430 16,847 +0.00(+0.08%)
Aug 18, 2016 6.510 6.590 6.400 6.425 16,522 -0.13(-2.06%)
Aug 17, 2016 6.630 6.650 6.500 6.560 14,669 -0.11(-1.65%)
Aug 16, 2016 6.770 6.880 6.568 6.670 8,944 -0.10(-1.48%)
Aug 15, 2016 6.900 6.940 6.420 6.770 48,161 -0.14(-2.03%)
Aug 12, 2016 6.850 6.940 6.750 6.910 37,536 +0.06(+0.88%)
Aug 11, 2016 6.980 7.000 6.800 6.850 51,587 +0.01(+0.15%)
Aug 10, 2016 6.850 6.875 6.808 6.840 14,187 -0.05(-0.73%)
Aug 09, 2016 6.870 6.890 6.850 6.890 14,034 +0.02(+0.29%)
Aug 08, 2016 6.900 6.900 6.870 6.870 20,102 -0.03(-0.43%)
Aug 05, 2016 6.900 6.900 6.890 6.900 19,262 +0.01(+0.15%)
Aug 04, 2016 6.900 6.980 6.850 6.890 24,742 -0.05(-0.72%)
Aug 03, 2016 6.850 6.950 6.835 6.940 8,353 +0.15(+2.21%)
Aug 02, 2016 6.900 6.930 6.790 6.790 10,738 -0.16(-2.30%)
Aug 01, 2016 6.980 6.980 6.900 6.950 4,868 +0.02(+0.29%)
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%)
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.