Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

5.150 -0.030 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 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 (%)
Jul 05, 2024 5.180 5.180 5.070 5.150 11,940 -0.03(-0.58%)
Jul 03, 2024 5.280 5.281 5.150 5.180 4,249 -0.12(-2.26%)
Jul 02, 2024 5.200 5.300 5.200 5.300 8,975 +0.08(+1.53%)
Jul 01, 2024 5.460 5.460 5.115 5.220 29,024 -0.22(-4.04%)
Jun 28, 2024 5.140 5.440 5.110 5.440 97,876 +0.22(+4.21%)
Jun 27, 2024 5.180 5.220 4.950 5.220 85,878 +0.05(+0.97%)
Jun 26, 2024 5.180 5.340 5.150 5.170 14,369 -0.08(-1.52%)
Jun 25, 2024 5.310 5.310 5.195 5.250 6,616 -0.08(-1.50%)
Jun 24, 2024 5.341 5.341 5.120 5.330 35,673 +0.06(+1.14%)
Jun 21, 2024 5.220 5.350 5.150 5.270 24,321 -0.01(-0.19%)
Jun 20, 2024 5.310 5.310 5.220 5.280 9,453 +0.03(+0.48%)
Jun 18, 2024 5.200 5.300 5.190 5.255 11,664 -0.08(-1.41%)
Jun 17, 2024 5.350 5.365 5.180 5.330 11,716 -0.05(-0.93%)
Jun 14, 2024 5.295 5.407 5.295 5.380 5,375 +0.06(+1.17%)
Jun 13, 2024 5.210 5.350 5.100 5.318 8,564 +0.05(+0.91%)
Jun 12, 2024 5.140 5.380 5.040 5.270 47,210 -0.03(-0.56%)
Jun 11, 2024 5.220 5.400 5.210 5.300 10,241 +0.00(+0.00%)
Jun 10, 2024 5.370 5.376 5.220 5.300 13,034 +0.05(+0.95%)
Jun 07, 2024 5.250 5.360 5.210 5.250 16,050 +0.03(+0.57%)
Jun 06, 2024 5.200 5.250 5.010 5.220 25,412 -0.03(-0.57%)
Jun 05, 2024 5.410 5.450 5.140 5.250 43,308 -0.24(-4.37%)
Jun 04, 2024 5.310 5.500 5.310 5.490 11,951 +0.10(+1.86%)
Jun 03, 2024 5.800 5.945 5.250 5.390 169,497 -0.56(-9.41%)
May 31, 2024 5.870 6.010 5.624 5.950 21,672 +0.18(+3.12%)
May 30, 2024 5.760 5.900 5.550 5.770 32,854 -0.10(-1.70%)
May 29, 2024 5.890 5.930 5.470 5.870 64,671 +0.02(+0.34%)
May 28, 2024 6.040 6.140 5.740 5.850 40,866 -0.27(-4.41%)
May 24, 2024 6.030 6.140 6.000 6.120 10,630 +0.21(+3.55%)
May 23, 2024 6.000 6.220 5.910 5.910 18,089 -0.11(-1.83%)
May 22, 2024 5.930 6.285 5.930 6.020 36,669 +0.01(+0.17%)
May 21, 2024 6.280 6.580 5.860 6.010 132,820 -0.22(-3.53%)
May 20, 2024 6.640 6.699 6.230 6.230 62,064 -0.48(-7.15%)
May 17, 2024 6.905 6.905 6.660 6.710 22,098 -0.18(-2.61%)
May 16, 2024 6.940 7.000 6.800 6.890 37,685 +0.01(+0.15%)
May 15, 2024 6.980 7.080 6.820 6.880 38,020 -0.01(-0.15%)
May 14, 2024 7.060 7.100 6.660 6.890 61,683 -0.21(-2.96%)
May 13, 2024 7.000 7.110 6.900 7.100 9,224 +0.00(+0.00%)
May 10, 2024 7.080 7.140 7.000 7.100 43,556 +0.03(+0.42%)
May 09, 2024 7.140 7.300 7.032 7.070 21,772 -0.03(-0.42%)
May 08, 2024 7.140 7.190 7.000 7.100 10,018 +0.00(+0.00%)
May 07, 2024 7.050 7.150 7.030 7.100 10,996 +0.02(+0.28%)
May 06, 2024 7.130 7.360 7.070 7.080 28,188 -0.06(-0.84%)
May 03, 2024 7.220 7.350 7.140 7.140 30,482 -0.20(-2.72%)
May 02, 2024 7.060 7.400 7.060 7.340 6,335 +0.24(+3.38%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.