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 )

5.360 +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 (%)
May 31, 2017 12.95 12.95 12.60 12.79 49,485 -0.09(-0.70%)
May 30, 2017 12.75 13.00 12.54 12.88 43,627 -0.12(-0.92%)
May 26, 2017 13.02 13.05 12.66 13.00 71,919 -0.18(-1.37%)
May 25, 2017 12.85 13.23 12.85 13.18 53,417 +0.34(+2.65%)
May 24, 2017 12.74 12.89 12.61 12.84 17,227 +0.12(+0.94%)
May 23, 2017 12.95 12.95 12.49 12.72 31,148 -0.23(-1.78%)
May 22, 2017 12.46 13.17 12.41 12.95 72,255 +0.30(+2.37%)
May 19, 2017 12.22 12.65 12.20 12.65 41,328 +0.40(+3.27%)
May 18, 2017 12.35 12.50 12.14 12.25 45,476 -0.23(-1.84%)
May 17, 2017 13.00 13.23 12.25 12.48 78,411 -0.53(-4.07%)
May 16, 2017 12.85 13.14 12.33 13.01 141,022 +0.07(+0.54%)
May 15, 2017 13.80 13.90 12.80 12.94 96,684 -1.01(-7.24%)
May 12, 2017 13.95 14.16 13.00 13.95 224,898 -0.20(-1.41%)
May 11, 2017 11.97 14.24 11.90 14.15 394,227 +1.73(+13.93%)
May 10, 2017 11.25 12.48 11.25 12.42 210,387 +1.19(+10.60%)
May 09, 2017 10.95 11.35 10.60 11.23 100,899 +0.42(+3.89%)
May 08, 2017 11.45 11.45 10.55 10.81 64,307 -0.14(-1.28%)
May 05, 2017 10.80 10.95 10.80 10.95 27,763 +0.14(+1.30%)
May 04, 2017 10.82 10.82 10.78 10.81 20,026 +0.00(+0.00%)
May 03, 2017 10.95 11.05 10.83 10.81 31,960 -0.30(-2.70%)
May 02, 2017 10.80 11.11 10.75 11.11 43,385 +0.31(+2.87%)
May 01, 2017 11.01 11.12 10.76 10.80 24,510 -0.21(-1.91%)
Apr 28, 2017 10.95 11.12 10.91 11.01 32,248 +0.14(+1.29%)
Apr 27, 2017 10.95 11.05 10.80 10.87 68,695 -0.12(-1.09%)
Apr 26, 2017 10.41 11.00 10.34 10.99 140,023 +0.49(+4.67%)
Apr 25, 2017 9.750 10.62 9.730 10.50 198,962 +0.73(+7.47%)
Apr 24, 2017 9.700 9.840 9.620 9.770 40,176 +0.11(+1.14%)
Apr 21, 2017 9.670 9.700 9.500 9.660 18,661 -0.08(-0.82%)
Apr 20, 2017 9.420 9.750 9.150 9.740 164,096 +0.56(+6.10%)
Apr 19, 2017 9.100 9.200 9.100 9.180 17,204 +0.14(+1.55%)
Apr 18, 2017 9.150 9.150 9.000 9.040 18,015 -0.18(-1.95%)
Apr 17, 2017 8.970 9.240 8.910 9.220 21,664 +0.22(+2.44%)
Apr 13, 2017 9.280 9.480 8.810 9.000 31,947 -0.27(-2.91%)
Apr 12, 2017 9.190 9.500 9.165 9.270 179,286 +0.07(+0.76%)
Apr 11, 2017 9.220 9.250 9.080 9.200 60,612 +0.05(+0.55%)
Apr 10, 2017 9.140 9.250 9.120 9.150 94,653 +0.04(+0.44%)
Apr 07, 2017 8.960 9.140 8.960 9.110 16,212 +0.08(+0.89%)
Apr 06, 2017 8.810 9.090 8.810 9.030 160,135 +0.24(+2.73%)
Apr 05, 2017 9.050 9.050 8.780 8.790 120,200 -0.27(-2.98%)
Apr 04, 2017 9.000 9.200 8.980 9.060 37,836 +0.10(+1.12%)
Apr 03, 2017 9.050 9.120 8.900 8.960 41,236 -0.14(-1.54%)
Mar 31, 2017 8.960 9.100 8.920 9.100 29,601 +0.18(+2.02%)
Mar 30, 2017 9.000 9.000 8.750 8.920 20,103 -0.11(-1.22%)
Mar 29, 2017 8.840 9.120 8.840 9.030 14,319 +0.22(+2.50%)
Mar 28, 2017 9.000 9.120 8.780 8.810 41,861 -0.32(-3.50%)
Mar 27, 2017 9.070 9.140 8.950 9.130 41,812 +0.04(+0.44%)
Mar 24, 2017 8.950 9.150 8.950 9.090 32,980 +0.09(+1.00%)
Mar 23, 2017 8.850 9.000 8.410 9.000 26,775 +0.16(+1.81%)
Mar 22, 2017 8.500 8.850 8.480 8.840 45,385 +0.29(+3.39%)
Mar 21, 2017 8.760 8.770 8.520 8.550 13,092 -0.22(-2.48%)
Mar 20, 2017 8.860 8.870 8.740 8.768 15,824 -0.09(-1.04%)
Mar 17, 2017 8.670 8.860 8.621 8.860 28,241 +0.27(+3.14%)
Mar 16, 2017 8.500 8.590 8.360 8.590 46,216 +0.18(+2.14%)
Mar 15, 2017 8.250 8.480 8.110 8.410 33,454 +0.16(+1.94%)
Mar 14, 2017 8.310 8.310 8.125 8.250 17,507 -0.02(-0.24%)
Mar 13, 2017 7.970 8.340 7.950 8.270 79,436 +0.25(+3.12%)
Mar 10, 2017 8.180 8.240 7.900 8.020 46,082 -0.14(-1.72%)
Mar 09, 2017 8.400 8.490 8.150 8.160 31,439 -0.29(-3.43%)
Mar 08, 2017 8.460 8.590 8.450 8.450 10,012 -0.04(-0.47%)
Mar 07, 2017 8.520 8.570 8.450 8.490 37,587 -0.08(-0.93%)
Mar 06, 2017 8.800 8.800 8.550 8.570 16,356 -0.32(-3.60%)
Mar 03, 2017 8.710 8.909 8.700 8.890 5,155 +0.22(+2.54%)
Mar 02, 2017 8.640 8.840 8.583 8.670 37,380 -0.11(-1.25%)
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.