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 )

14.70 -0.31 (-2.07%)
Streaming Delayed Price Updated: 10:12 AM 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 (%)
Nov 30, 2016 4.100 4.100 3.780 3.870 41,738 -0.21(-5.15%)
Nov 29, 2016 4.064 4.150 4.060 4.080 18,251 +0.04(+0.99%)
Nov 28, 2016 4.030 4.164 4.030 4.040 14,905 -0.02(-0.49%)
Nov 25, 2016 4.200 4.210 4.050 4.060 7,407 -0.15(-3.56%)
Nov 23, 2016 4.210 4.210 4.210 0 -0.17(-3.88%)
Nov 22, 2016 4.510 4.510 4.310 4.380 42,436 -0.12(-2.67%)
Nov 21, 2016 4.500 4.665 4.450 4.500 86,159 -0.01(-0.22%)
Nov 18, 2016 4.350 4.740 4.290 4.510 252,644 +0.19(+4.40%)
Nov 17, 2016 4.000 4.500 3.975 4.320 190,400 +0.39(+9.92%)
Nov 16, 2016 3.900 4.000 3.824 3.930 64,306 +0.10(+2.61%)
Nov 15, 2016 3.720 3.900 3.700 3.830 72,163 +0.09(+2.41%)
Nov 14, 2016 3.920 3.920 3.707 3.740 24,382 -0.17(-4.35%)
Nov 11, 2016 3.690 4.000 3.690 3.910 75,085 +0.21(+5.68%)
Nov 10, 2016 3.450 4.000 3.433 3.700 231,134 +0.27(+7.87%)
Nov 09, 2016 3.820 3.826 3.380 3.430 194,679 -0.51(-12.90%)
Nov 08, 2016 3.910 3.950 3.820 3.938 35,411 +0.02(+0.46%)
Nov 07, 2016 3.900 4.000 3.900 3.920 15,482 +0.07(+1.82%)
Nov 04, 2016 3.880 3.880 3.820 3.850 27,290 -0.03(-0.77%)
Nov 03, 2016 3.890 3.890 3.850 3.880 18,791 -0.01(-0.26%)
Nov 02, 2016 3.890 3.940 3.880 3.890 16,882 +0.04(+0.91%)
Nov 01, 2016 4.070 4.088 3.820 3.855 60,944 -0.22(-5.28%)
Oct 31, 2016 4.170 4.170 4.070 4.070 39,978 -0.08(-1.93%)
Oct 28, 2016 4.120 4.230 4.110 4.150 12,271 +0.01(+0.24%)
Oct 27, 2016 4.250 4.250 4.050 4.140 64,355 -0.11(-2.59%)
Oct 26, 2016 4.300 4.320 4.250 4.250 15,808 -0.07(-1.62%)
Oct 25, 2016 4.390 4.450 4.317 4.320 15,081 -0.04(-0.92%)
Oct 24, 2016 4.460 4.467 4.360 4.360 13,576 -0.10(-2.24%)
Oct 21, 2016 4.500 4.500 4.350 4.460 24,169 +0.01(+0.22%)
Oct 20, 2016 4.750 4.750 4.450 4.450 33,116 -0.24(-5.12%)
Oct 19, 2016 4.600 4.750 4.539 4.690 30,541 +0.08(+1.74%)
Oct 18, 2016 4.450 4.620 4.450 4.610 29,598 +0.21(+4.77%)
Oct 17, 2016 4.380 4.530 4.370 4.400 21,213 -0.09(-2.00%)
Oct 14, 2016 4.540 4.700 4.490 4.490 25,983 +0.02(+0.45%)
Oct 13, 2016 4.200 4.610 4.200 4.470 81,796 +0.12(+2.76%)
Oct 12, 2016 4.490 4.570 4.310 4.350 133,996 -0.13(-2.90%)
Oct 11, 2016 4.760 4.800 4.420 4.480 85,305 -0.28(-5.88%)
Oct 10, 2016 4.710 4.840 4.710 4.760 18,488 +0.02(+0.42%)
Oct 07, 2016 4.910 4.940 4.700 4.740 42,907 -0.16(-3.27%)
Oct 06, 2016 5.060 5.100 4.670 4.900 137,968 -0.10(-2.00%)
Oct 05, 2016 4.790 5.130 4.768 5.000 112,581 +0.30(+6.38%)
Oct 04, 2016 4.640 4.800 4.580 4.700 50,877 +0.05(+1.08%)
Oct 03, 2016 4.580 4.750 4.580 4.650 29,853 +0.06(+1.31%)
Sep 30, 2016 4.570 4.790 4.500 4.590 68,744 +0.06(+1.32%)
Sep 29, 2016 4.540 4.600 4.460 4.530 42,718 -0.04(-0.88%)
Sep 28, 2016 4.630 4.690 4.510 4.570 134,106 -0.09(-1.93%)
Sep 27, 2016 4.690 4.830 4.450 4.660 274,273 -0.09(-1.89%)
Sep 26, 2016 4.490 4.820 4.440 4.750 391,096 +0.19(+4.17%)
Sep 23, 2016 4.540 4.590 4.420 4.560 71,374 +0.06(+1.33%)
Sep 22, 2016 4.570 4.670 4.500 4.500 48,356 -0.06(-1.32%)
Sep 21, 2016 4.580 4.670 4.480 4.560 116,934 -0.01(-0.22%)
Sep 20, 2016 4.410 4.610 4.350 4.570 117,610 +0.14(+3.16%)
Sep 19, 2016 4.730 4.790 4.330 4.430 151,440 -0.27(-5.74%)
Sep 16, 2016 4.800 4.900 4.700 4.700 163,154 -0.20(-4.08%)
Sep 15, 2016 4.700 4.960 4.690 4.900 397,171 +0.19(+4.03%)
Sep 14, 2016 4.510 4.710 4.270 4.710 249,549 +0.24(+5.37%)
Sep 13, 2016 4.850 4.990 4.430 4.470 333,854 -0.45(-9.15%)
Sep 12, 2016 4.530 5.010 4.300 4.920 414,641 +0.33(+7.19%)
Sep 09, 2016 4.760 4.890 4.450 4.590 175,600 -0.21(-4.37%)
Sep 08, 2016 4.300 4.930 4.300 4.800 214,244 +0.50(+11.63%)
Sep 07, 2016 4.480 4.670 4.060 4.300 402,966 -0.61(-12.42%)
Sep 06, 2016 5.390 5.450 4.826 4.910 134,187 -0.48(-8.91%)
Sep 02, 2016 5.410 5.390 5.390 5.390 84,500 +0.04(+0.75%)
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.