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 )

5.120 -0.020 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 31, 2015 8.100 8.340 8.050 8.230 43,334 +0.08(+0.98%)
Aug 28, 2015 7.790 8.190 7.790 8.150 26,572 +0.42(+5.43%)
Aug 27, 2015 7.570 7.920 7.400 7.730 48,936 +0.08(+1.05%)
Aug 26, 2015 7.630 7.650 7.300 7.650 63,132 +0.36(+4.94%)
Aug 25, 2015 7.490 7.530 7.290 7.290 47,488 +0.07(+0.97%)
Aug 24, 2015 7.060 7.310 6.900 7.220 88,834 -0.30(-3.99%)
Aug 21, 2015 7.870 7.870 7.350 7.520 122,326 -0.35(-4.45%)
Aug 20, 2015 8.030 8.030 7.870 7.870 62,601 -0.16(-1.99%)
Aug 19, 2015 8.060 8.120 7.970 8.030 138,395 -0.03(-0.37%)
Aug 18, 2015 8.050 8.120 8.000 8.060 72,080 -0.01(-0.12%)
Aug 17, 2015 8.010 8.150 8.000 8.070 37,280 -0.03(-0.37%)
Aug 14, 2015 8.170 8.200 7.860 8.100 39,949 +0.02(+0.25%)
Aug 13, 2015 7.950 8.240 7.700 8.080 125,192 +0.17(+2.15%)
Aug 12, 2015 8.250 8.250 7.650 7.910 183,892 -0.35(-4.24%)
Aug 11, 2015 8.850 8.850 8.250 8.260 50,910 -0.37(-4.29%)
Aug 10, 2015 8.400 8.720 8.360 8.630 38,417 +0.20(+2.37%)
Aug 07, 2015 8.460 8.500 8.350 8.430 22,215 +0.08(+0.96%)
Aug 06, 2015 8.500 8.550 8.340 8.350 30,934 -0.06(-0.71%)
Aug 05, 2015 8.250 8.500 8.250 8.410 22,858 +0.12(+1.45%)
Aug 04, 2015 8.450 8.450 8.250 8.290 61,614 -0.21(-2.47%)
Aug 03, 2015 8.690 9.000 8.350 8.500 91,347 -0.26(-2.97%)
Jul 31, 2015 8.900 8.920 8.720 8.760 44,988 -0.22(-2.45%)
Jul 30, 2015 8.950 9.130 8.760 8.980 60,166 -0.17(-1.86%)
Jul 29, 2015 9.000 9.300 8.910 9.150 22,334 +0.03(+0.33%)
Jul 28, 2015 9.280 9.280 8.720 9.120 81,919 -0.06(-0.65%)
Jul 27, 2015 9.020 9.230 9.020 9.180 28,241 -0.07(-0.76%)
Jul 24, 2015 9.230 9.250 8.550 9.250 84,521 +0.10(+1.09%)
Jul 23, 2015 9.250 9.420 9.010 9.150 93,974 -0.15(-1.61%)
Jul 22, 2015 9.590 9.590 8.805 9.300 198,113 -0.33(-3.43%)
Jul 21, 2015 10.00 10.03 9.510 9.630 28,137 -0.28(-2.83%)
Jul 20, 2015 9.910 10.09 9.700 9.910 33,579 +0.18(+1.85%)
Jul 17, 2015 9.980 9.980 9.560 9.730 26,927 -0.14(-1.42%)
Jul 16, 2015 9.860 10.00 9.709 9.870 49,205 +0.08(+0.82%)
Jul 15, 2015 9.930 10.35 9.710 9.790 150,150 -0.06(-0.61%)
Jul 14, 2015 9.400 9.950 9.400 9.850 122,731 +0.41(+4.34%)
Jul 13, 2015 9.310 9.470 9.310 9.440 18,518 +0.24(+2.61%)
Jul 10, 2015 9.150 9.340 9.150 9.200 38,503 +0.15(+1.66%)
Jul 09, 2015 9.020 9.175 9.010 9.050 29,487 -0.01(-0.11%)
Jul 08, 2015 9.000 9.210 8.990 9.060 64,522 +0.14(+1.57%)
Jul 07, 2015 9.250 9.300 8.700 8.920 96,375 -0.20(-2.19%)
Jul 06, 2015 9.550 9.550 9.050 9.120 90,053 -0.47(-4.90%)
Jul 02, 2015 9.250 9.590 9.590 9.590 169,900 +0.49(+5.38%)
Jul 01, 2015 9.000 9.177 8.850 9.100 56,964 +0.00(+0.05%)
Jun 30, 2015 9.100 9.100 8.950 9.095 32,479 +0.07(+0.72%)
Jun 29, 2015 9.200 9.250 8.900 9.030 88,813 -0.16(-1.74%)
Jun 26, 2015 9.250 9.250 8.970 9.190 95,732 -0.06(-0.65%)
Jun 25, 2015 8.990 9.250 8.975 9.250 186,348 +0.34(+3.76%)
Jun 24, 2015 8.890 8.970 8.770 8.915 26,786 +0.02(+0.28%)
Jun 23, 2015 8.970 8.990 8.600 8.890 39,899 -0.05(-0.56%)
Jun 22, 2015 8.690 9.000 8.500 8.940 182,529 +0.40(+4.68%)
Jun 19, 2015 8.500 8.540 8.460 8.540 24,570 +0.02(+0.23%)
Jun 18, 2015 8.570 8.600 8.460 8.520 16,830 +0.00(+0.06%)
Jun 17, 2015 8.550 8.600 8.460 8.515 15,718 -0.06(-0.70%)
Jun 16, 2015 8.621 8.621 8.470 8.575 18,472 -0.03(-0.29%)
Jun 15, 2015 8.610 8.620 8.500 8.600 26,721 -0.06(-0.69%)
Jun 12, 2015 8.670 8.720 8.540 8.660 19,393 -0.01(-0.12%)
Jun 11, 2015 8.950 9.080 8.610 8.670 20,810 -0.23(-2.58%)
Jun 10, 2015 8.730 9.050 8.680 8.900 41,535 +0.24(+2.77%)
Jun 09, 2015 8.630 8.690 8.530 8.660 71,795 +0.03(+0.35%)
Jun 08, 2015 8.600 8.750 8.560 8.630 28,029 +0.00(+0.00%)
Jun 05, 2015 8.790 8.890 8.510 8.630 36,653 -0.28(-3.14%)
Jun 04, 2015 8.820 9.050 8.630 8.910 58,819 +0.01(+0.11%)
Jun 03, 2015 8.450 8.950 8.450 8.900 61,818 +0.48(+5.70%)
Jun 02, 2015 8.500 8.530 8.360 8.420 33,877 -0.05(-0.59%)
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.