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 (%)
Feb 29, 2012 2.900 2.900 2.900 2.900 1,600 -0.02(-0.68%)
Feb 28, 2012 2.940 2.960 2.761 2.920 12,360 -0.05(-1.68%)
Feb 27, 2012 3.040 3.040 2.970 2.970 1,490 -0.10(-3.26%)
Feb 24, 2012 3.160 3.160 3.040 3.070 1,000 -0.12(-3.76%)
Feb 23, 2012 2.970 3.190 2.970 3.190 5,535 +0.22(+7.41%)
Feb 22, 2012 3.050 3.050 2.880 2.970 13,700 -0.10(-3.13%)
Feb 21, 2012 3.170 3.170 3.066 3.066 2,000 -0.13(-4.19%)
Feb 17, 2012 3.200 3.200 3.200 3.200 2,850 -0.01(-0.31%)
Feb 16, 2012 3.180 3.370 3.150 3.210 14,800 -0.03(-0.85%)
Feb 15, 2012 3.040 3.240 3.040 3.237 7,600 +0.24(+7.92%)
Feb 14, 2012 3.050 3.050 2.800 3.000 24,829 -0.07(-2.35%)
Feb 13, 2012 2.940 3.110 2.940 3.072 6,800 +0.16(+5.58%)
Feb 10, 2012 2.900 2.930 2.900 2.910 900 +0.01(+0.34%)
Feb 09, 2012 2.950 3.000 2.900 2.900 8,300 -0.04(-1.36%)
Feb 08, 2012 3.000 3.000 2.910 2.940 7,300 -0.01(-0.38%)
Feb 07, 2012 3.040 3.040 2.950 2.951 4,920 -0.10(-3.24%)
Feb 06, 2012 3.010 3.130 3.010 3.050 13,600 +0.03(+1.00%)
Feb 03, 2012 3.040 3.060 3.000 3.020 4,250 -0.02(-0.66%)
Feb 02, 2012 3.000 3.040 2.990 3.040 7,200 +0.05(+1.67%)
Feb 01, 2012 3.000 3.000 2.960 2.990 3,200 -0.01(-0.33%)
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%)
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.