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 (%)
Apr 29, 2016 4.480 4.670 4.340 4.590 109,469 +0.01(+0.22%)
Apr 28, 2016 4.920 4.920 4.508 4.580 119,031 -0.30(-6.15%)
Apr 27, 2016 4.840 4.980 4.840 4.880 50,723 +0.04(+0.83%)
Apr 26, 2016 4.770 4.940 4.770 4.840 51,167 -0.03(-0.62%)
Apr 25, 2016 4.880 4.905 4.760 4.870 53,127 +0.10(+2.10%)
Apr 22, 2016 4.940 4.980 4.770 4.770 88,691 -0.07(-1.45%)
Apr 21, 2016 4.950 4.960 4.770 4.840 67,193 -0.15(-3.01%)
Apr 20, 2016 4.950 4.990 4.851 4.990 103,432 +0.04(+0.81%)
Apr 19, 2016 4.950 4.990 4.810 4.950 72,496 +0.08(+1.64%)
Apr 18, 2016 4.500 4.950 4.500 4.870 147,317 +0.39(+8.71%)
Apr 15, 2016 4.500 4.500 4.400 4.480 61,101 +0.05(+1.13%)
Apr 14, 2016 4.380 4.500 4.300 4.430 54,644 +0.08(+1.84%)
Apr 13, 2016 4.200 4.400 4.170 4.350 39,188 +0.09(+2.11%)
Apr 12, 2016 4.300 4.300 4.200 4.260 51,447 -0.00(-0.12%)
Apr 11, 2016 4.410 4.450 4.200 4.265 177,669 -0.21(-4.59%)
Apr 08, 2016 4.360 4.460 4.300 4.470 135,390 +0.24(+5.67%)
Apr 07, 2016 4.300 4.300 4.150 4.230 71,910 +0.05(+1.08%)
Apr 06, 2016 3.946 4.320 3.946 4.185 110,182 +0.27(+7.03%)
Apr 05, 2016 4.110 4.130 3.700 3.910 87,292 -0.19(-4.63%)
Apr 04, 2016 4.090 4.280 4.051 4.100 78,568 +0.02(+0.49%)
Apr 01, 2016 4.150 4.250 4.050 4.080 131,410 -0.07(-1.69%)
Mar 31, 2016 4.040 4.290 4.020 4.150 79,489 +0.07(+1.72%)
Mar 30, 2016 4.000 4.090 4.000 4.080 89,058 +0.06(+1.49%)
Mar 29, 2016 3.990 4.030 3.815 4.020 121,403 +0.06(+1.52%)
Mar 28, 2016 3.700 4.030 3.660 3.960 308,092 +0.19(+5.04%)
Mar 24, 2016 3.770 3.770 3.770 3.770 99,600 -0.07(-1.82%)
Mar 23, 2016 3.670 3.950 3.660 3.840 124,371 +0.15(+4.07%)
Mar 22, 2016 3.680 3.850 3.590 3.690 175,766 -0.08(-2.12%)
Mar 21, 2016 4.040 4.077 3.710 3.770 357,783 -0.34(-8.27%)
Mar 18, 2016 4.090 4.150 3.950 4.110 129,341 +0.05(+1.23%)
Mar 17, 2016 4.170 4.190 3.790 4.060 203,498 -0.11(-2.64%)
Mar 16, 2016 4.170 4.190 3.930 4.170 153,258 -0.03(-0.71%)
Mar 15, 2016 4.280 4.330 4.000 4.200 275,338 -0.17(-3.89%)
Mar 14, 2016 4.850 4.850 4.250 4.370 525,346 -0.58(-11.72%)
Mar 11, 2016 4.800 5.060 4.770 4.950 212,955 +0.24(+5.10%)
Mar 10, 2016 4.840 4.940 4.650 4.710 93,296 -0.13(-2.69%)
Mar 09, 2016 4.820 4.960 4.650 4.840 99,135 +0.02(+0.41%)
Mar 08, 2016 5.130 5.130 4.610 4.820 349,636 -0.24(-4.74%)
Mar 07, 2016 4.730 5.090 4.650 5.060 320,032 +0.38(+8.12%)
Mar 04, 2016 5.050 4.990 4.610 4.680 260,598 -0.31(-6.21%)
Mar 03, 2016 4.790 5.090 4.660 4.990 333,981 +0.23(+4.83%)
Mar 02, 2016 4.760 4.790 4.400 4.760 227,467 +0.09(+1.93%)
Mar 01, 2016 5.090 5.200 4.670 4.670 401,940 -0.20(-4.11%)
Feb 29, 2016 4.250 4.990 4.250 4.870 879,311 +0.64(+15.13%)
Feb 26, 2016 4.130 4.250 4.060 4.230 176,895 +0.13(+3.17%)
Feb 25, 2016 4.020 4.200 3.939 4.100 172,128 +0.06(+1.49%)
Feb 24, 2016 3.910 4.070 3.820 4.040 116,884 +0.13(+3.32%)
Feb 23, 2016 4.490 4.500 3.760 3.910 245,345 +0.07(+1.82%)
Feb 22, 2016 3.940 4.250 3.780 3.840 776,899 +0.13(+3.50%)
Feb 19, 2016 3.700 3.799 3.620 3.710 212,168 -0.02(-0.54%)
Feb 18, 2016 3.630 3.840 3.590 3.730 275,774 +0.03(+0.81%)
Feb 17, 2016 3.930 3.940 3.460 3.700 868,618 -0.13(-3.39%)
Feb 16, 2016 3.320 3.940 3.270 3.830 1,619,884 +0.77(+25.16%)
Feb 12, 2016 3.050 3.060 3.060 3.060 984,100 +0.07(+2.34%)
Feb 11, 2016 2.960 3.100 2.850 2.990 706,312 -0.26(-8.00%)
Feb 10, 2016 2.820 3.400 2.760 3.250 6,307,421 +1.51(+86.78%)
Feb 09, 2016 1.650 1.740 1.650 1.740 49,800 +0.09(+5.46%)
Feb 08, 2016 1.610 1.650 1.590 1.650 24,471 -0.00(-0.01%)
Feb 05, 2016 1.650 1.660 1.590 1.650 17,450 -0.03(-1.79%)
Feb 04, 2016 1.722 1.730 1.665 1.680 2,630 -0.03(-1.58%)
Feb 03, 2016 1.700 1.720 1.580 1.707 80,976 +0.04(+2.22%)
Feb 02, 2016 1.680 1.680 1.630 1.670 25,617 -0.05(-2.91%)
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.