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 )

14.52 -0.49 (-3.26%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 (%)
Oct 31, 2012 1.810 1.810 1.510 1.510 9,330 +0.01(+0.67%)
Oct 26, 2012 1.460 1.500 1.500 1.500 28,800 +0.05(+3.45%)
Oct 25, 2012 1.360 1.500 1.320 1.450 7,900 +0.10(+7.41%)
Oct 24, 2012 1.340 1.350 1.340 1.350 400 +0.03(+2.27%)
Oct 23, 2012 1.300 1.350 1.300 1.320 4,412 -0.02(-1.49%)
Oct 19, 2012 1.380 1.380 1.280 1.340 11,700 -0.05(-3.60%)
Oct 18, 2012 1.490 1.520 1.390 1.390 21,105 -0.08(-5.44%)
Oct 17, 2012 1.470 1.470 1.470 1.470 5,000 -0.01(-0.68%)
Oct 16, 2012 1.450 1.490 1.450 1.480 5,300 +0.03(+2.07%)
Oct 15, 2012 1.540 1.540 1.400 1.450 24,306 -0.08(-5.45%)
Oct 12, 2012 1.570 1.570 1.500 1.534 4,600 -0.04(-2.32%)
Oct 10, 2012 1.630 1.570 1.570 1.570 2,700 -0.07(-4.27%)
Oct 09, 2012 1.670 1.680 1.620 1.640 1,900 -0.01(-0.61%)
Oct 08, 2012 1.700 1.800 1.650 1.650 14,001 -0.03(-1.79%)
Oct 05, 2012 1.610 1.870 1.600 1.680 26,606 +0.08(+5.00%)
Oct 04, 2012 1.450 1.730 1.450 1.600 26,457 +0.19(+13.48%)
Oct 03, 2012 1.450 1.500 1.400 1.410 34,024 +0.01(+0.71%)
Oct 02, 2012 1.400 1.400 1.400 1.400 6,300 +0.00(+0.00%)
Oct 01, 2012 1.400 1.450 1.400 1.400 5,460 -0.05(-3.45%)
Sep 28, 2012 1.500 1.500 1.450 1.450 10,750 -0.05(-3.33%)
Sep 27, 2012 1.500 1.500 1.430 1.500 14,700 +0.05(+3.45%)
Sep 26, 2012 1.500 1.500 1.430 1.450 9,400 -0.05(-3.33%)
Sep 25, 2012 1.520 1.548 1.500 1.500 28,343 -0.01(-0.66%)
Sep 24, 2012 1.580 1.580 1.510 1.510 5,200 +0.01(+0.67%)
Sep 21, 2012 1.580 1.580 1.500 1.500 1,679 -0.10(-6.25%)
Sep 20, 2012 1.580 1.630 1.580 1.600 5,500 +0.00(+0.00%)
Sep 19, 2012 1.600 1.630 1.600 1.600 17,400 -0.03(-1.84%)
Sep 18, 2012 1.650 1.730 1.602 1.630 5,185 -0.06(-3.55%)
Sep 14, 2012 1.690 1.690 1.690 1.690 2,000 -0.06(-3.42%)
Sep 13, 2012 1.700 1.750 1.680 1.750 2,480 +0.06(+3.54%)
Sep 12, 2012 1.700 1.700 1.610 1.690 9,200 -0.06(-3.43%)
Sep 11, 2012 1.930 2.000 1.700 1.750 14,775 -0.15(-7.89%)
Sep 10, 2012 1.750 2.000 1.720 1.900 9,505 +0.10(+5.56%)
Sep 07, 2012 1.920 1.950 1.800 1.800 5,000 -0.12(-6.25%)
Sep 06, 2012 1.920 1.920 1.920 1.920 100 +0.00(+0.00%)
Sep 04, 2012 1.910 1.920 1.920 1.920 1,700 +0.09(+5.13%)
Aug 31, 2012 1.870 1.870 1.826 1.826 1,200 -0.05(-2.86%)
Aug 30, 2012 1.880 1.880 1.880 1.880 200 +0.02(+1.08%)
Aug 29, 2012 2.060 2.060 1.860 1.860 4,400 -0.19(-9.27%)
Aug 27, 2012 2.050 2.050 2.020 2.050 1,457 -0.00(-0.21%)
Aug 24, 2012 1.950 2.210 1.950 2.054 4,700 +0.10(+5.36%)
Aug 21, 2012 1.950 1.950 1.950 1.950 1,100 +0.00(+0.00%)
Aug 20, 2012 1.930 1.950 1.930 1.950 400 -0.01(-0.51%)
Aug 17, 2012 1.850 1.960 1.850 1.960 2,950 +0.11(+5.94%)
Aug 16, 2012 1.850 1.850 1.850 1.850 3,000 -0.00(-0.02%)
Aug 15, 2012 1.920 1.920 1.850 1.851 11,617 -0.05(-2.61%)
Aug 14, 2012 2.300 2.300 1.900 1.900 2,100 -0.06(-3.06%)
Aug 13, 2012 1.910 1.960 1.910 1.960 1,400 +0.07(+3.80%)
Aug 10, 2012 1.900 1.900 1.800 1.888 10,900 -0.01(-0.62%)
Aug 06, 2012 1.900 1.900 1.900 1.900 2,000 -0.06(-3.07%)
Aug 03, 2012 1.950 2.000 1.950 1.960 1,000 +0.01(+0.52%)
Aug 02, 2012 1.950 1.977 1.950 1.950 5,500 -0.01(-0.51%)
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.