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 30, 2020 8.520 8.690 8.300 8.310 66,300 -0.29(-3.37%)
Oct 29, 2020 8.560 8.705 8.300 8.600 133,897 -0.10(-1.15%)
Oct 28, 2020 8.750 8.795 8.500 8.700 152,282 -0.21(-2.36%)
Oct 27, 2020 9.140 9.320 8.910 8.910 38,996 -0.28(-3.05%)
Oct 26, 2020 9.000 9.220 8.800 9.190 69,443 +0.07(+0.77%)
Oct 23, 2020 9.370 9.400 9.120 9.120 37,000 -0.13(-1.41%)
Oct 22, 2020 9.090 9.400 8.910 9.250 88,330 +0.13(+1.43%)
Oct 21, 2020 8.900 9.290 8.810 9.120 84,475 +0.16(+1.79%)
Oct 20, 2020 8.650 9.180 8.650 8.960 123,414 +0.31(+3.58%)
Oct 19, 2020 8.700 8.940 8.570 8.650 114,799 -0.05(-0.57%)
Oct 16, 2020 8.850 8.880 8.650 8.700 80,700 -0.15(-1.69%)
Oct 15, 2020 8.710 8.970 8.580 8.850 91,256 +0.03(+0.34%)
Oct 14, 2020 8.900 8.990 8.700 8.820 88,028 -0.13(-1.45%)
Oct 13, 2020 8.730 9.000 8.700 8.950 113,214 +0.07(+0.79%)
Oct 12, 2020 8.890 9.163 8.550 8.880 262,993 -0.71(-7.40%)
Oct 09, 2020 9.180 9.590 9.180 9.590 122,300 +0.40(+4.35%)
Oct 08, 2020 9.210 9.300 9.100 9.190 90,444 +0.01(+0.11%)
Oct 07, 2020 8.870 9.240 8.840 9.180 227,457 +0.26(+2.91%)
Oct 06, 2020 8.980 9.480 8.100 8.920 567,960 -0.08(-0.89%)
Oct 05, 2020 9.040 9.250 8.680 9.000 194,434 -0.14(-1.53%)
Oct 02, 2020 9.180 9.550 8.540 9.140 405,700 -0.93(-9.24%)
Oct 01, 2020 10.42 10.49 10.07 10.07 73,456 -0.34(-3.27%)
Sep 30, 2020 10.55 10.71 10.28 10.41 53,607 -0.20(-1.89%)
Sep 29, 2020 10.32 10.93 10.25 10.61 48,577 +0.18(+1.73%)
Sep 28, 2020 10.21 10.60 10.17 10.43 70,642 +0.38(+3.78%)
Sep 25, 2020 9.940 10.22 9.870 10.05 77,600 +0.15(+1.52%)
Sep 24, 2020 10.00 10.15 9.850 9.900 44,602 -0.16(-1.59%)
Sep 23, 2020 10.41 10.45 10.01 10.06 57,918 -0.32(-3.08%)
Sep 22, 2020 10.50 10.50 9.820 10.38 86,197 +0.08(+0.78%)
Sep 21, 2020 10.70 10.70 9.900 10.30 101,475 -0.40(-3.74%)
Sep 18, 2020 10.51 10.73 10.10 10.70 149,600 +0.29(+2.79%)
Sep 17, 2020 10.53 10.71 10.35 10.41 83,656 -0.19(-1.79%)
Sep 16, 2020 10.47 10.93 10.47 10.60 180,811 +0.30(+2.91%)
Sep 15, 2020 10.24 10.71 10.24 10.30 133,535 +0.06(+0.59%)
Sep 14, 2020 10.40 10.50 10.04 10.24 228,656 -0.19(-1.82%)
Sep 11, 2020 10.97 10.97 10.10 10.43 121,500 -0.53(-4.84%)
Sep 10, 2020 11.90 11.93 10.84 10.96 82,480 -0.99(-8.28%)
Sep 09, 2020 11.48 11.98 11.40 11.95 118,222 +0.58(+5.10%)
Sep 08, 2020 10.85 11.57 10.85 11.37 129,411 +0.34(+3.08%)
Sep 04, 2020 11.46 11.86 10.75 11.03 178,200 -0.41(-3.58%)
Sep 03, 2020 12.12 12.14 11.42 11.44 122,788 -0.81(-6.61%)
Sep 02, 2020 12.65 12.69 12.04 12.25 138,268 -0.35(-2.78%)
Sep 01, 2020 12.43 12.88 12.07 12.60 151,381 +0.22(+1.78%)
Aug 31, 2020 13.10 13.13 12.16 12.38 212,202 -0.62(-4.77%)
Aug 28, 2020 14.05 14.14 12.84 13.00 228,300 -1.04(-7.41%)
Aug 27, 2020 14.88 14.88 14.02 14.04 176,431 -0.65(-4.42%)
Aug 26, 2020 14.46 15.46 14.23 14.69 296,822 -0.19(-1.28%)
Aug 25, 2020 15.49 15.49 14.59 14.88 184,109 -0.15(-1.00%)
Aug 24, 2020 14.39 15.58 14.26 15.03 147,006 +0.83(+5.85%)
Aug 21, 2020 16.36 16.36 14.14 14.20 256,100 -2.28(-13.83%)
Aug 20, 2020 16.61 16.87 16.13 16.48 87,348 -0.25(-1.49%)
Aug 19, 2020 16.57 16.98 16.16 16.73 119,655 -0.02(-0.12%)
Aug 18, 2020 17.67 17.67 16.31 16.75 188,973 -0.78(-4.45%)
Aug 17, 2020 18.02 18.21 17.19 17.53 142,662 -0.49(-2.72%)
Aug 14, 2020 17.37 18.11 17.27 18.02 149,600 +0.62(+3.56%)
Aug 13, 2020 17.60 17.80 16.93 17.40 72,546 -0.13(-0.74%)
Aug 12, 2020 18.18 18.34 16.92 17.53 197,918 -0.55(-3.04%)
Aug 11, 2020 18.51 18.69 18.01 18.08 179,276 -0.40(-2.16%)
Aug 10, 2020 17.89 18.48 17.55 18.48 157,800 +0.71(+4.00%)
Aug 07, 2020 17.61 17.82 17.36 17.77 81,300 +0.16(+0.91%)
Aug 06, 2020 17.91 18.16 17.28 17.61 63,614 -0.45(-2.49%)
Aug 05, 2020 17.79 18.06 17.20 18.06 114,633 +0.43(+2.44%)
Aug 04, 2020 17.20 17.80 17.03 17.63 85,482 +0.44(+2.56%)
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.