Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Materialise NV ADR (NQ: MTLS )

5.140 -0.080 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 29, 2015 7.960 8.290 7.730 8.220 105,579 +0.22(+2.75%)
May 28, 2015 7.780 8.010 7.730 8.000 81,178 +0.28(+3.63%)
May 27, 2015 7.700 7.950 7.650 7.720 48,744 +0.04(+0.52%)
May 26, 2015 8.000 8.000 7.521 7.680 41,681 +0.03(+0.39%)
May 22, 2015 7.690 7.650 7.650 7.650 24,300 +0.01(+0.13%)
May 21, 2015 7.700 7.700 7.600 7.640 20,522 -0.09(-1.16%)
May 20, 2015 7.800 7.800 7.700 7.730 14,278 -0.11(-1.40%)
May 19, 2015 7.900 8.000 7.720 7.840 25,726 -0.13(-1.63%)
May 18, 2015 7.900 7.990 7.720 7.970 45,226 +0.26(+3.37%)
May 15, 2015 7.990 7.990 7.600 7.710 35,821 -0.15(-1.91%)
May 14, 2015 7.720 7.950 7.600 7.860 75,846 +0.33(+4.38%)
May 13, 2015 7.400 7.688 7.050 7.530 49,902 +0.61(+8.82%)
May 12, 2015 6.880 6.970 6.860 6.920 10,074 +0.06(+0.87%)
May 11, 2015 6.960 7.000 6.800 6.860 37,945 -0.02(-0.29%)
May 08, 2015 6.920 7.065 6.850 6.880 38,909 -0.01(-0.15%)
May 07, 2015 7.130 7.130 6.850 6.890 45,746 -0.22(-3.09%)
May 06, 2015 7.230 7.230 7.050 7.110 42,220 -0.10(-1.39%)
May 05, 2015 7.340 7.448 7.200 7.210 19,016 -0.11(-1.50%)
May 04, 2015 7.270 7.460 7.250 7.320 24,041 +0.11(+1.53%)
May 01, 2015 7.480 7.480 7.200 7.210 30,153 -0.18(-2.44%)
Apr 30, 2015 7.350 7.520 7.170 7.390 53,194 +0.07(+0.96%)
Apr 29, 2015 7.600 7.600 7.200 7.320 71,467 -0.28(-3.68%)
Apr 28, 2015 7.450 7.610 7.300 7.600 37,932 +0.23(+3.12%)
Apr 27, 2015 7.300 7.700 7.300 7.370 116,849 +0.10(+1.38%)
Apr 24, 2015 7.400 7.400 7.160 7.270 74,506 +0.14(+1.96%)
Apr 23, 2015 6.950 7.300 6.900 7.130 82,274 +0.24(+3.54%)
Apr 22, 2015 6.720 6.890 6.600 6.886 472,405 +0.24(+3.55%)
Apr 21, 2015 6.780 6.920 6.630 6.650 85,997 -0.10(-1.48%)
Apr 20, 2015 7.000 7.000 6.730 6.750 39,708 -0.07(-1.03%)
Apr 17, 2015 6.710 6.850 6.650 6.820 46,242 +0.14(+2.10%)
Apr 16, 2015 6.600 6.810 6.600 6.680 112,658 +0.08(+1.21%)
Apr 15, 2015 6.560 6.700 6.500 6.600 123,809 +0.11(+1.69%)
Apr 14, 2015 6.580 6.620 6.450 6.490 62,279 -0.09(-1.37%)
Apr 13, 2015 6.700 6.940 6.500 6.580 59,634 -0.09(-1.35%)
Apr 10, 2015 6.800 6.980 6.590 6.670 89,366 -0.20(-2.91%)
Apr 09, 2015 7.090 7.150 6.750 6.870 60,659 -0.13(-1.86%)
Apr 08, 2015 7.350 7.430 6.920 7.000 114,836 -0.03(-0.43%)
Apr 07, 2015 7.000 7.140 6.850 7.030 50,279 +0.18(+2.63%)
Apr 06, 2015 7.000 7.010 6.800 6.850 37,880 -0.14(-2.00%)
Apr 02, 2015 6.990 6.990 6.990 6.990 43,100 +0.05(+0.72%)
Apr 01, 2015 7.080 7.080 6.850 6.940 58,874 -0.05(-0.72%)
Mar 31, 2015 6.950 7.150 6.840 6.990 115,776 +0.01(+0.14%)
Mar 30, 2015 6.900 7.010 6.850 6.980 50,541 +0.18(+2.65%)
Mar 27, 2015 6.760 6.910 6.700 6.800 20,828 -0.03(-0.44%)
Mar 26, 2015 6.740 6.880 6.631 6.830 24,299 -0.01(-0.15%)
Mar 25, 2015 7.250 7.300 6.777 6.840 27,787 -0.15(-2.15%)
Mar 24, 2015 7.060 7.105 6.920 6.990 184,919 -0.04(-0.57%)
Mar 23, 2015 7.200 7.200 6.930 7.030 96,998 -0.02(-0.28%)
Mar 20, 2015 6.860 7.140 6.730 7.050 82,994 +0.28(+4.14%)
Mar 19, 2015 6.750 6.910 6.600 6.770 40,923 -0.03(-0.44%)
Mar 18, 2015 6.960 6.960 6.760 6.800 42,356 -0.08(-1.16%)
Mar 17, 2015 6.660 6.880 6.600 6.880 44,229 +0.18(+2.69%)
Mar 16, 2015 6.890 7.000 6.670 6.700 146,213 -0.02(-0.30%)
Mar 13, 2015 6.800 6.880 6.600 6.720 91,782 +0.01(+0.15%)
Mar 12, 2015 7.000 7.010 6.660 6.710 111,640 -0.32(-4.55%)
Mar 11, 2015 7.470 7.500 7.010 7.030 87,924 -0.39(-5.26%)
Mar 10, 2015 7.600 7.685 7.450 7.420 66,362 -0.19(-2.50%)
Mar 09, 2015 7.900 7.900 7.610 7.610 98,553 -0.20(-2.56%)
Mar 06, 2015 7.850 7.950 7.700 7.810 70,670 +0.01(+0.13%)
Mar 05, 2015 7.680 7.870 7.630 7.800 156,235 +0.21(+2.77%)
Mar 04, 2015 7.680 7.680 7.440 7.590 179,730 -0.09(-1.17%)
Mar 03, 2015 7.650 7.850 7.640 7.680 83,443 -0.06(-0.78%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.