Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Edap Tms Sa ADR (NQ: EDAP )

6.710 -0.180 (-2.61%)
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 (%)
Apr 30, 2024 7.150 7.263 7.040 7.040 8,852 -0.22(-3.03%)
Apr 29, 2024 7.193 7.360 7.030 7.260 31,597 -0.02(-0.27%)
Apr 26, 2024 7.100 7.340 6.990 7.280 63,516 -0.12(-1.62%)
Apr 25, 2024 6.900 7.400 6.850 7.400 48,524 +0.56(+8.19%)
Apr 24, 2024 7.081 7.081 6.810 6.840 46,607 -0.25(-3.53%)
Apr 23, 2024 7.000 7.278 7.000 7.090 18,010 -0.06(-0.84%)
Apr 22, 2024 7.350 7.370 7.100 7.150 22,742 -0.11(-1.52%)
Apr 19, 2024 7.020 7.380 7.020 7.260 6,701 +0.13(+1.82%)
Apr 18, 2024 7.450 7.730 7.070 7.130 68,828 -0.23(-3.13%)
Apr 17, 2024 7.440 7.470 7.320 7.360 12,620 +0.06(+0.82%)
Apr 16, 2024 7.300 7.480 7.300 7.300 24,266 -0.13(-1.75%)
Apr 15, 2024 7.500 7.560 7.430 7.430 25,787 -0.14(-1.85%)
Apr 12, 2024 7.810 7.880 7.500 7.570 37,785 -0.27(-3.44%)
Apr 11, 2024 8.200 8.300 7.740 7.840 34,840 -0.43(-5.20%)
Apr 10, 2024 8.490 8.500 8.240 8.270 19,344 -0.23(-2.71%)
Apr 09, 2024 8.240 8.500 8.240 8.500 35,371 +0.16(+1.92%)
Apr 08, 2024 8.050 8.440 7.940 8.340 101,912 +0.19(+2.33%)
Apr 05, 2024 7.940 8.250 7.850 8.150 62,669 +0.23(+2.90%)
Apr 04, 2024 7.760 7.920 7.760 7.920 28,551 +0.15(+1.93%)
Apr 03, 2024 7.570 7.840 7.550 7.770 41,206 +0.20(+2.64%)
Apr 02, 2024 7.510 7.650 7.450 7.570 32,585 +0.01(+0.13%)
Apr 01, 2024 7.580 7.590 7.390 7.560 69,296 +0.21(+2.86%)
Mar 28, 2024 7.100 7.350 7.080 7.350 58,411 +0.25(+3.52%)
Mar 27, 2024 7.110 7.188 6.810 7.100 182,138 -0.20(-2.74%)
Mar 26, 2024 7.290 7.380 7.250 7.300 22,202 -0.10(-1.35%)
Mar 25, 2024 7.430 7.548 7.350 7.400 53,574 -0.00(-0.07%)
Mar 22, 2024 7.370 7.440 7.340 7.405 12,010 +0.00(+0.07%)
Mar 21, 2024 7.550 7.580 7.390 7.400 11,921 -0.14(-1.86%)
Mar 20, 2024 7.570 7.640 7.388 7.540 24,375 -0.01(-0.13%)
Mar 19, 2024 7.240 7.550 7.240 7.550 38,227 +0.29(+3.99%)
Mar 18, 2024 7.450 7.570 7.240 7.260 8,829 -0.24(-3.20%)
Mar 15, 2024 7.310 7.730 7.300 7.500 16,819 +0.13(+1.76%)
Mar 14, 2024 7.500 7.500 7.283 7.370 32,374 -0.16(-2.17%)
Mar 13, 2024 7.302 7.650 7.302 7.534 31,741 +0.09(+1.26%)
Mar 12, 2024 7.300 7.500 7.220 7.440 11,261 +0.05(+0.68%)
Mar 11, 2024 7.380 7.490 7.280 7.390 19,631 -0.11(-1.47%)
Mar 08, 2024 7.530 7.650 7.500 7.500 23,661 -0.02(-0.27%)
Mar 07, 2024 7.530 7.610 7.250 7.520 39,660 -0.11(-1.44%)
Mar 06, 2024 7.840 7.970 7.624 7.630 51,886 -0.15(-1.93%)
Mar 05, 2024 7.010 7.949 7.010 7.780 99,693 +0.18(+2.37%)
Mar 04, 2024 7.600 7.690 7.000 7.600 157,390 +0.80(+11.76%)
Mar 01, 2024 6.510 6.950 6.322 6.800 75,572 +0.48(+7.59%)
Feb 29, 2024 6.060 6.500 5.995 6.320 121,449 +0.56(+9.72%)
Feb 28, 2024 5.560 6.000 5.540 5.760 9,529 -0.17(-2.87%)
Feb 27, 2024 5.770 6.000 5.770 5.930 2,682 +0.05(+0.85%)
Feb 26, 2024 5.530 5.990 5.500 5.880 19,578 -0.13(-2.16%)
Feb 23, 2024 5.940 6.060 5.910 6.010 15,838 -0.04(-0.58%)
Feb 22, 2024 6.000 6.112 5.815 6.045 85,597 -0.04(-0.74%)
Feb 21, 2024 5.790 6.190 5.684 6.090 15,093 +0.30(+5.18%)
Feb 20, 2024 5.910 6.139 5.630 5.790 37,921 -0.29(-4.77%)
Feb 16, 2024 6.040 6.185 6.040 6.080 12,937 -0.07(-1.14%)
Feb 15, 2024 6.090 6.290 6.010 6.150 17,911 +0.06(+0.99%)
Feb 14, 2024 6.300 6.300 6.010 6.090 35,677 -0.03(-0.49%)
Feb 13, 2024 5.960 6.330 5.960 6.120 13,113 -0.05(-0.83%)
Feb 12, 2024 6.250 6.345 6.054 6.171 9,172 -0.10(-1.57%)
Feb 09, 2024 6.340 6.480 6.150 6.270 11,855 -0.13(-2.03%)
Feb 08, 2024 6.290 6.470 6.027 6.400 24,059 +0.15(+2.32%)
Feb 07, 2024 6.270 6.380 6.195 6.255 21,787 -0.09(-1.50%)
Feb 06, 2024 6.476 6.500 6.290 6.350 18,663 -0.12(-1.88%)
Feb 05, 2024 6.720 6.720 6.300 6.472 29,174 -0.10(-1.50%)
Feb 02, 2024 6.340 6.830 6.340 6.570 18,374 +0.23(+3.63%)
Feb 01, 2024 6.730 6.730 6.320 6.340 75,887 -0.31(-4.66%)
Jan 31, 2024 6.870 6.910 6.650 6.650 51,561 -0.14(-2.06%)
Jan 30, 2024 6.752 6.930 6.157 6.790 40,068 +0.04(+0.59%)
Jan 29, 2024 6.560 6.750 6.530 6.750 29,978 +0.18(+2.74%)
Jan 26, 2024 6.360 6.650 6.290 6.570 21,755 +0.32(+5.12%)
Jan 25, 2024 6.300 6.330 6.220 6.250 9,387 -0.02(-0.32%)
Jan 24, 2024 6.190 6.360 6.020 6.270 20,451 +0.05(+0.80%)
Jan 23, 2024 6.360 6.360 6.100 6.220 28,584 +0.00(+0.00%)
Jan 22, 2024 6.140 6.310 6.050 6.220 34,212 +0.11(+1.80%)
Jan 19, 2024 6.090 6.240 5.940 6.110 15,595 +0.12(+2.00%)
Jan 18, 2024 5.680 6.050 5.630 5.990 120,191 +0.24(+4.17%)
Jan 17, 2024 5.570 5.750 5.467 5.750 26,839 +0.24(+4.36%)
Jan 16, 2024 5.330 5.595 5.320 5.510 42,925 +0.17(+3.18%)
Jan 12, 2024 5.400 5.400 5.220 5.340 91,489 +0.07(+1.33%)
Jan 11, 2024 5.340 5.640 5.200 5.270 17,756 -0.13(-2.41%)
Jan 10, 2024 5.390 5.640 5.390 5.400 24,208 -0.01(-0.18%)
Jan 09, 2024 5.390 5.650 5.210 5.410 51,759 +0.03(+0.56%)
Jan 08, 2024 5.060 5.470 5.060 5.380 98,104 +0.28(+5.49%)
Jan 05, 2024 5.180 5.250 5.037 5.100 7,436 +0.00(+0.00%)
Jan 04, 2024 5.200 5.200 5.080 5.100 11,736 -0.03(-0.58%)
Jan 03, 2024 5.220 5.340 5.040 5.130 36,957 -0.18(-3.39%)
Jan 02, 2024 5.340 5.350 5.220 5.310 55,541 +0.03(+0.57%)
Dec 29, 2023 5.270 5.460 5.175 5.280 64,815 +0.01(+0.19%)
Dec 28, 2023 5.160 5.397 5.100 5.270 129,891 +0.03(+0.67%)
Dec 27, 2023 5.080 5.290 5.000 5.235 90,291 +0.17(+3.25%)
Dec 26, 2023 5.010 5.095 4.610 5.070 110,074 +0.06(+1.20%)
Dec 22, 2023 5.020 5.040 4.930 5.010 40,550 -0.08(-1.57%)
Dec 21, 2023 4.960 5.100 4.910 5.090 56,101 +0.09(+1.80%)
Dec 20, 2023 4.910 5.110 4.850 5.000 42,688 +0.00(+0.00%)
Dec 19, 2023 5.040 5.040 4.840 5.000 72,398 +0.00(+0.00%)
Dec 18, 2023 5.010 5.360 4.560 5.000 3,194,806 -0.14(-2.72%)
Dec 15, 2023 5.220 5.220 4.995 5.140 46,557 +0.00(+0.00%)
Dec 14, 2023 5.040 5.390 4.975 5.140 64,812 -0.21(-3.93%)
Dec 13, 2023 5.150 5.350 4.865 5.350 61,579 +0.14(+2.69%)
Dec 12, 2023 5.270 5.270 5.070 5.210 43,309 -0.13(-2.43%)
Dec 11, 2023 5.220 5.340 4.970 5.340 45,753 +0.16(+3.09%)
Dec 08, 2023 5.200 5.200 4.820 5.180 40,415 +0.01(+0.19%)
Dec 07, 2023 5.330 5.340 4.950 5.170 62,469 -0.23(-4.26%)
Dec 06, 2023 5.390 5.420 5.125 5.400 57,174 +0.01(+0.19%)
Dec 05, 2023 5.290 5.640 5.175 5.390 50,125 +0.04(+0.75%)
Dec 04, 2023 5.050 5.540 5.050 5.350 55,748 +0.25(+4.90%)
Dec 01, 2023 5.150 5.240 4.965 5.100 29,970 -0.12(-2.30%)
Nov 30, 2023 5.180 5.650 4.920 5.220 107,585 +0.13(+2.55%)
Nov 29, 2023 5.030 5.100 4.670 5.090 63,269 +0.05(+0.99%)
Nov 28, 2023 4.870 5.050 4.730 5.040 29,389 +0.13(+2.65%)
Nov 27, 2023 4.830 5.024 4.750 4.910 78,828 -0.12(-2.39%)
Nov 24, 2023 4.690 5.060 4.680 5.030 51,221 +0.23(+4.79%)
Nov 22, 2023 4.440 4.800 4.270 4.800 91,866 +0.35(+7.87%)
Nov 21, 2023 4.540 4.600 4.245 4.450 255,738 -0.06(-1.33%)
Nov 20, 2023 4.750 4.800 4.250 4.510 215,043 -0.16(-3.43%)
Nov 17, 2023 4.770 4.820 4.500 4.670 96,225 -0.03(-0.64%)
Nov 16, 2023 5.000 5.100 4.670 4.700 149,817 -0.23(-4.67%)
Nov 15, 2023 4.210 4.950 4.210 4.930 195,548 +0.78(+18.80%)
Nov 14, 2023 4.180 4.480 3.600 4.150 3,516,969 -0.08(-1.89%)
Nov 13, 2023 5.000 5.150 4.170 4.230 224,037 -0.79(-15.74%)
Nov 10, 2023 5.200 5.200 4.510 5.020 252,707 -0.24(-4.56%)
Nov 09, 2023 6.870 6.980 5.110 5.260 415,511 -1.94(-26.94%)
Nov 08, 2023 7.000 7.430 6.900 7.200 27,541 +0.10(+1.41%)
Nov 07, 2023 7.070 7.235 6.950 7.100 19,538 -0.06(-0.84%)
Nov 06, 2023 7.010 7.250 6.717 7.160 54,651 +0.06(+0.85%)
Nov 03, 2023 7.130 7.130 6.620 7.100 47,589 +0.11(+1.57%)
Nov 02, 2023 6.960 6.990 6.620 6.990 5,816 +0.23(+3.40%)
Nov 01, 2023 6.800 6.800 6.610 6.760 13,711 -0.17(-2.45%)
Oct 31, 2023 6.390 7.000 6.210 6.930 40,559 +0.54(+8.45%)
Oct 30, 2023 6.370 6.490 6.150 6.390 126,954 -0.15(-2.29%)
Oct 27, 2023 6.780 6.830 6.370 6.540 70,466 -0.31(-4.53%)
Oct 26, 2023 6.790 6.890 6.560 6.850 27,145 +0.03(+0.44%)
Oct 25, 2023 6.790 6.840 6.625 6.820 31,162 +0.05(+0.74%)
Oct 24, 2023 6.530 6.770 6.440 6.770 16,538 +0.22(+3.36%)
Oct 23, 2023 6.700 6.942 6.370 6.550 99,653 -0.20(-2.96%)
Oct 20, 2023 6.620 7.020 6.520 6.750 35,435 +0.14(+2.12%)
Oct 19, 2023 6.640 6.760 6.430 6.610 39,111 -0.10(-1.49%)
Oct 18, 2023 6.670 6.730 6.310 6.710 62,780 +0.02(+0.30%)
Oct 17, 2023 6.460 6.750 6.460 6.690 52,279 -0.07(-1.04%)
Oct 16, 2023 6.950 6.970 6.560 6.760 52,109 -0.21(-3.01%)
Oct 13, 2023 6.660 7.040 6.650 6.970 84,911 +0.33(+4.97%)
Oct 12, 2023 6.700 6.810 6.320 6.640 84,156 -0.07(-1.04%)
Oct 11, 2023 6.830 6.830 6.330 6.710 53,628 -0.11(-1.61%)
Oct 10, 2023 6.590 6.850 6.400 6.820 106,939 +0.21(+3.18%)
Oct 09, 2023 6.570 6.730 6.200 6.610 84,997 +0.05(+0.76%)
Oct 06, 2023 6.810 6.810 6.510 6.560 89,080 -0.28(-4.09%)
Oct 05, 2023 6.810 7.080 6.685 6.840 49,259 -0.21(-2.98%)
Oct 04, 2023 6.850 7.070 6.555 7.050 42,725 +0.30(+4.44%)
Oct 03, 2023 6.750 6.920 6.470 6.750 83,632 -0.17(-2.46%)
Oct 02, 2023 6.960 7.040 6.540 6.920 56,233 -0.10(-1.42%)
Sep 29, 2023 6.760 7.130 6.760 7.020 72,796 +0.36(+5.41%)
Sep 28, 2023 6.250 6.930 6.250 6.660 70,633 +0.32(+5.05%)
Sep 27, 2023 6.350 6.367 6.220 6.340 58,918 -0.02(-0.31%)
Sep 26, 2023 6.480 6.480 6.250 6.360 56,818 -0.15(-2.30%)
Sep 25, 2023 6.420 6.680 6.340 6.510 27,342 +0.02(+0.31%)
Sep 22, 2023 6.430 6.770 6.300 6.490 73,397 +0.03(+0.46%)
Sep 21, 2023 6.500 6.735 6.210 6.460 99,184 -0.15(-2.27%)
Sep 20, 2023 6.530 6.690 6.340 6.610 74,261 +0.10(+1.54%)
Sep 19, 2023 6.690 6.780 6.310 6.510 74,165 -0.21(-3.12%)
Sep 18, 2023 6.810 6.990 6.520 6.720 119,183 -0.15(-2.18%)
Sep 15, 2023 6.710 6.900 6.610 6.870 123,310 +0.11(+1.63%)
Sep 14, 2023 6.490 6.850 6.440 6.760 74,761 +0.28(+4.32%)
Sep 13, 2023 6.230 6.760 6.230 6.480 64,163 +0.25(+4.01%)
Sep 12, 2023 6.270 6.500 6.100 6.230 108,259 -0.17(-2.66%)
Sep 11, 2023 5.940 6.570 5.940 6.400 87,439 +0.14(+2.24%)
Sep 08, 2023 6.180 6.450 6.000 6.260 296,517 +0.06(+0.97%)
Sep 07, 2023 6.450 6.700 5.780 6.200 397,539 -0.30(-4.62%)
Sep 06, 2023 7.430 7.430 6.380 6.500 296,961 -0.99(-13.22%)
Sep 05, 2023 7.530 7.739 7.410 7.490 29,456 -0.32(-4.10%)
Sep 01, 2023 8.000 8.000 7.750 7.810 39,909 -0.24(-2.98%)
Aug 31, 2023 7.930 8.150 7.850 8.050 48,780 -0.02(-0.25%)
Aug 30, 2023 7.990 8.070 7.770 8.070 37,583 -0.02(-0.25%)
Aug 29, 2023 7.870 8.100 7.839 8.090 46,455 +0.12(+1.51%)
Aug 28, 2023 8.060 8.270 7.646 7.970 31,630 -0.17(-2.09%)
Aug 25, 2023 8.100 8.140 7.720 8.140 68,773 +0.06(+0.74%)
Aug 24, 2023 7.770 8.170 7.670 8.080 86,504 -0.01(-0.12%)
Aug 23, 2023 8.200 8.400 7.862 8.090 34,379 -0.11(-1.34%)
Aug 22, 2023 7.620 8.200 7.580 8.200 38,683 +0.49(+6.36%)
Aug 21, 2023 7.620 8.130 7.510 7.710 56,786 +0.01(+0.13%)
Aug 18, 2023 8.000 8.000 7.550 7.700 62,583 -0.23(-2.90%)
Aug 17, 2023 8.350 8.430 7.850 7.930 54,238 -0.30(-3.65%)
Aug 16, 2023 8.190 8.570 8.020 8.230 42,074 -0.11(-1.32%)
Aug 15, 2023 8.190 8.500 7.800 8.340 26,270 +0.08(+0.97%)
Aug 14, 2023 7.770 8.400 7.770 8.260 29,571 +0.27(+3.38%)
Aug 11, 2023 7.750 8.000 7.750 7.990 44,733 +0.09(+1.14%)
Aug 10, 2023 8.450 8.450 7.900 7.900 32,525 -0.42(-5.05%)
Aug 09, 2023 8.820 8.820 8.160 8.320 32,142 -0.01(-0.12%)
Aug 08, 2023 8.500 8.600 8.260 8.330 33,277 -0.38(-4.36%)
Aug 07, 2023 8.700 8.896 8.200 8.710 58,911 -0.20(-2.24%)
Aug 04, 2023 8.500 9.000 8.300 8.910 43,434 -0.04(-0.45%)
Aug 03, 2023 8.860 8.950 8.260 8.950 32,524 +0.35(+4.07%)
Aug 02, 2023 8.938 9.096 8.580 8.600 13,610 -0.18(-2.05%)
Aug 01, 2023 9.010 9.123 8.780 8.780 39,025 -0.34(-3.73%)
Jul 31, 2023 9.060 9.120 8.727 9.120 31,172 +0.02(+0.22%)
Jul 28, 2023 8.640 9.450 8.520 9.100 76,843 +0.52(+6.06%)
Jul 27, 2023 8.750 9.090 8.510 8.580 41,511 -0.50(-5.51%)
Jul 26, 2023 8.800 9.080 8.520 9.080 83,822 +0.39(+4.49%)
Jul 25, 2023 8.890 9.090 8.568 8.690 50,905 -0.30(-3.34%)
Jul 24, 2023 8.710 9.060 8.650 8.990 78,786 +0.21(+2.39%)
Jul 21, 2023 8.680 8.810 8.580 8.780 32,233 +0.09(+1.04%)
Jul 20, 2023 8.710 8.828 8.590 8.690 16,869 +0.01(+0.12%)
Jul 19, 2023 8.750 8.980 8.600 8.680 17,976 -0.09(-1.03%)
Jul 18, 2023 8.720 8.900 8.700 8.770 24,281 +0.05(+0.57%)
Jul 17, 2023 8.820 8.990 8.720 8.720 28,868 +0.01(+0.11%)
Jul 14, 2023 8.740 8.960 8.660 8.710 24,510 -0.25(-2.79%)
Jul 13, 2023 8.890 8.990 8.440 8.960 79,983 +0.10(+1.13%)
Jul 12, 2023 8.990 9.080 8.850 8.860 29,923 -0.20(-2.21%)
Jul 11, 2023 8.910 9.150 8.890 9.060 17,571 -0.04(-0.44%)
Jul 10, 2023 9.030 9.220 8.870 9.100 31,882 +0.01(+0.11%)
Jul 07, 2023 9.075 9.190 8.760 9.090 28,706 +0.15(+1.68%)
Jul 06, 2023 9.180 9.180 8.640 8.940 69,727 -0.26(-2.83%)
Jul 05, 2023 9.340 9.530 9.030 9.200 22,266 -0.14(-1.50%)
Jul 03, 2023 9.110 9.400 8.865 9.340 21,895 +0.12(+1.30%)
Jun 30, 2023 9.040 9.510 8.960 9.220 65,268 +0.10(+1.10%)
Jun 29, 2023 9.180 9.200 9.050 9.120 32,495 -0.03(-0.33%)
Jun 28, 2023 8.970 9.240 8.900 9.150 66,006 +0.11(+1.22%)
Jun 27, 2023 8.830 9.040 8.695 9.040 31,553 +0.28(+3.20%)
Jun 26, 2023 8.800 8.980 8.610 8.760 66,281 -0.14(-1.57%)
Jun 23, 2023 9.010 9.010 8.790 8.900 37,129 -0.06(-0.67%)
Jun 22, 2023 8.950 9.157 8.910 8.960 45,744 -0.01(-0.11%)
Jun 21, 2023 8.860 9.000 8.860 8.970 87,330 -0.02(-0.22%)
Jun 20, 2023 8.970 9.118 8.940 8.990 111,840 -0.20(-2.18%)
Jun 16, 2023 8.920 9.550 8.920 9.190 66,265 +0.12(+1.32%)
Jun 15, 2023 9.060 9.510 9.025 9.070 175,580 -2.26(-19.95%)
May 08, 2023 11.80 11.80 11.26 11.33 62,587 -0.59(-4.95%)
May 05, 2023 11.49 12.23 11.40 11.92 90,261 +0.52(+4.56%)
May 04, 2023 11.28 11.50 11.24 11.40 49,890 -0.05(-0.44%)
May 03, 2023 11.00 11.62 11.00 11.45 71,536 +0.31(+2.78%)
May 02, 2023 11.09 11.19 10.95 11.14 48,826 +0.05(+0.45%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.