Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Electromed Inc (NY: ELMD )

14.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jan 31, 2012 3.050 3.060 2.860 3.000 32,400 -0.10(-3.23%)
Jan 30, 2012 3.220 3.220 3.040 3.100 15,250 -0.15(-4.62%)
Jan 27, 2012 3.250 3.250 3.250 3.250 6,021 -0.02(-0.47%)
Jan 26, 2012 3.268 3.280 3.260 3.265 1,197 -0.00(-0.14%)
Jan 25, 2012 3.270 3.270 3.270 3.270 375 -0.05(-1.48%)
Jan 24, 2012 3.310 3.319 3.300 3.319 14,680 +0.01(+0.27%)
Jan 23, 2012 3.300 3.320 3.300 3.310 1,100 +0.01(+0.31%)
Jan 20, 2012 3.350 3.350 3.300 3.300 15,567 -0.05(-1.49%)
Jan 19, 2012 3.370 3.370 3.350 3.350 3,433 -0.04(-1.14%)
Jan 18, 2012 3.400 3.400 3.350 3.389 2,925 -0.04(-1.16%)
Jan 17, 2012 3.550 3.551 3.410 3.428 11,509 -0.12(-3.43%)
Jan 13, 2012 3.610 3.610 3.550 3.550 7,400 -0.12(-3.27%)
Jan 12, 2012 3.640 3.670 3.640 3.670 2,020 +0.02(+0.55%)
Jan 11, 2012 3.680 3.680 3.650 3.650 6,740 -0.03(-0.82%)
Jan 10, 2012 3.670 3.730 3.650 3.680 8,925 -0.01(-0.35%)
Jan 09, 2012 3.750 3.750 3.500 3.693 239,218 -0.06(-1.52%)
Jan 06, 2012 3.720 3.750 3.720 3.750 1,255 +0.09(+2.46%)
Jan 05, 2012 3.550 3.660 3.550 3.660 4,725 +0.15(+4.35%)
Jan 04, 2012 3.590 3.590 3.500 3.507 5,600 +0.06(+1.67%)
Dec 30, 2011 3.400 3.450 3.390 3.450 19,228 +0.00(+0.00%)
Dec 29, 2011 3.490 3.500 3.450 3.450 4,007 -0.03(-0.86%)
Dec 28, 2011 3.500 3.500 3.480 3.480 2,700 -0.02(-0.57%)
Dec 27, 2011 3.500 3.590 3.500 3.500 6,967 +0.00(+0.00%)
Dec 23, 2011 3.550 3.550 3.450 3.500 7,990 +0.09(+2.69%)
Dec 21, 2011 3.430 3.430 3.408 3.408 3,955 -0.00(-0.05%)
Dec 20, 2011 3.360 3.530 3.300 3.410 14,550 +0.05(+1.49%)
Dec 19, 2011 3.380 3.400 3.320 3.360 7,300 -0.05(-1.47%)
Dec 16, 2011 3.470 3.500 3.410 3.410 8,800 -0.07(-2.01%)
Dec 15, 2011 3.570 3.570 3.480 3.480 1,507 -0.08(-2.25%)
Dec 14, 2011 3.580 3.580 3.560 3.560 2,500 -0.00(-0.14%)
Dec 13, 2011 3.670 3.670 3.560 3.565 3,319 -0.10(-2.86%)
Dec 12, 2011 3.650 3.680 3.650 3.670 3,400 +0.01(+0.27%)
Dec 09, 2011 3.700 3.700 3.600 3.660 10,100 -0.03(-0.81%)
Dec 08, 2011 3.690 3.690 3.690 3.690 200 +0.04(+1.10%)
Dec 07, 2011 3.700 3.700 3.650 3.650 6,437 -0.05(-1.35%)
Dec 06, 2011 3.690 3.760 3.660 3.700 10,200 +0.00(+0.00%)
Dec 05, 2011 3.720 3.840 3.700 3.700 5,799 +0.02(+0.55%)
Dec 02, 2011 3.680 3.680 3.680 3.680 200 -0.01(-0.28%)
Dec 01, 2011 3.740 3.740 3.630 3.690 2,300 -0.05(-1.34%)
Nov 30, 2011 3.850 3.850 3.740 3.740 2,300 -0.11(-2.86%)
Nov 29, 2011 3.830 3.850 3.800 3.850 1,500 +0.05(+1.34%)
Nov 28, 2011 3.800 3.817 3.770 3.799 2,612 +0.06(+1.58%)
Nov 25, 2011 3.870 3.900 3.580 3.740 12,769 -0.16(-4.10%)
Nov 23, 2011 3.880 3.900 3.880 3.900 800 +0.03(+0.78%)
Nov 22, 2011 3.760 3.870 3.760 3.870 1,525 +0.01(+0.18%)
Nov 21, 2011 3.700 3.863 3.688 3.863 5,010 -0.09(-2.20%)
Nov 18, 2011 3.944 3.950 3.944 3.950 500 -0.02(-0.53%)
Nov 17, 2011 3.980 3.980 3.937 3.971 6,000 -0.02(-0.60%)
Nov 16, 2011 3.960 4.030 3.960 3.995 3,422 -0.00(-0.12%)
Nov 15, 2011 3.960 4.000 3.939 4.000 5,120 +0.01(+0.25%)
Nov 14, 2011 3.770 4.200 3.740 3.990 8,600 +0.24(+6.40%)
Nov 11, 2011 3.600 3.790 3.600 3.750 7,600 +0.16(+4.45%)
Nov 10, 2011 3.890 3.890 3.521 3.590 11,817 -0.30(-7.70%)
Nov 09, 2011 4.030 4.120 3.860 3.890 27,926 -0.21(-5.12%)
Nov 08, 2011 4.150 4.180 4.100 4.100 6,250 -0.08(-1.91%)
Nov 07, 2011 4.200 4.200 4.150 4.180 4,000 -0.05(-1.28%)
Nov 04, 2011 4.280 4.490 4.200 4.234 11,250 -0.07(-1.53%)
Nov 03, 2011 4.200 4.430 4.138 4.300 19,573 +0.20(+4.88%)
Nov 02, 2011 3.980 4.200 3.980 4.100 5,835 +0.10(+2.50%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.