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: 6:30 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 (%)
Apr 28, 2017 4.870 4.870 4.750 4.780 21,187 -0.09(-1.85%)
Apr 27, 2017 4.870 4.880 4.840 4.870 4,093 +0.02(+0.41%)
Apr 26, 2017 4.730 4.860 4.730 4.850 10,270 +0.08(+1.68%)
Apr 25, 2017 4.730 4.820 4.660 4.770 17,843 +0.06(+1.27%)
Apr 24, 2017 4.707 4.760 4.690 4.710 12,888 +0.01(+0.21%)
Apr 21, 2017 4.510 4.733 4.510 4.700 6,553 +0.14(+3.07%)
Apr 20, 2017 4.550 4.580 4.550 4.560 2,702 +0.01(+0.22%)
Apr 19, 2017 4.600 4.610 4.520 4.550 11,641 -0.03(-0.66%)
Apr 18, 2017 4.580 4.610 4.570 4.580 9,745 -0.05(-1.08%)
Apr 17, 2017 4.490 4.630 4.400 4.630 22,935 +0.11(+2.43%)
Apr 13, 2017 4.510 4.610 4.500 4.520 12,779 -0.03(-0.66%)
Apr 12, 2017 4.620 4.710 4.482 4.550 18,220 -0.05(-1.09%)
Apr 11, 2017 4.720 4.720 4.570 4.600 21,357 -0.12(-2.54%)
Apr 10, 2017 4.790 4.790 4.720 4.720 12,311 -0.03(-0.63%)
Apr 07, 2017 4.830 4.830 4.750 4.750 2,511 -0.06(-1.25%)
Apr 06, 2017 4.810 4.849 4.790 4.810 11,516 -0.04(-0.82%)
Apr 05, 2017 4.760 4.880 4.760 4.850 27,880 -0.03(-0.61%)
Apr 04, 2017 4.780 4.900 4.700 4.880 19,875 -0.04(-0.81%)
Apr 03, 2017 4.900 4.970 4.830 4.920 14,802 -0.01(-0.20%)
Mar 31, 2017 4.880 4.950 4.880 4.930 7,509 -0.02(-0.40%)
Mar 30, 2017 4.920 4.990 4.900 4.950 9,413 +0.02(+0.41%)
Mar 29, 2017 4.960 4.960 4.920 4.930 6,906 +0.00(+0.00%)
Mar 28, 2017 4.920 4.940 4.920 4.930 12,845 +0.02(+0.41%)
Mar 27, 2017 4.900 4.930 4.851 4.910 31,912 +0.01(+0.21%)
Mar 24, 2017 4.970 4.970 4.880 4.900 12,589 -0.02(-0.41%)
Mar 23, 2017 4.909 4.950 4.890 4.920 9,940 +0.00(+0.00%)
Mar 22, 2017 4.850 4.950 4.840 4.920 36,872 +0.12(+2.50%)
Mar 21, 2017 4.920 4.930 4.780 4.800 39,885 -0.10(-2.04%)
Mar 20, 2017 4.860 4.900 4.810 4.900 20,730 -0.01(-0.20%)
Mar 17, 2017 4.810 5.190 4.800 4.910 42,952 +0.06(+1.24%)
Mar 16, 2017 4.880 4.900 4.800 4.850 31,216 -0.03(-0.61%)
Mar 15, 2017 4.640 4.950 4.640 4.880 108,259 +0.30(+6.55%)
Mar 14, 2017 4.530 4.630 4.470 4.580 58,744 -0.09(-1.93%)
Mar 13, 2017 4.270 4.670 4.250 4.670 100,609 +0.17(+3.78%)
Mar 10, 2017 4.640 4.700 4.500 4.500 45,505 -0.11(-2.39%)
Mar 09, 2017 4.550 4.640 4.550 4.610 15,625 +0.01(+0.22%)
Mar 08, 2017 4.620 4.700 4.510 4.600 28,099 -0.05(-1.08%)
Mar 07, 2017 4.620 4.720 4.570 4.650 101,568 +0.25(+5.68%)
Mar 06, 2017 4.730 4.850 4.380 4.400 193,574 -0.49(-10.02%)
Mar 03, 2017 4.880 4.920 4.780 4.890 38,103 -0.11(-2.20%)
Mar 02, 2017 5.000 5.110 4.895 5.000 59,346 +0.00(+0.00%)
Mar 01, 2017 5.000 5.250 4.900 5.000 82,799 +0.10(+2.04%)
Feb 28, 2017 5.250 5.250 4.750 4.900 105,631 -0.35(-6.67%)
Feb 27, 2017 4.850 5.260 4.850 5.250 95,192 +0.46(+9.60%)
Feb 24, 2017 5.040 5.240 4.650 4.790 172,781 -0.35(-6.81%)
Feb 23, 2017 5.250 5.450 5.101 5.140 95,684 +0.02(+0.39%)
Feb 22, 2017 5.300 5.400 5.000 5.120 64,744 -0.04(-0.78%)
Feb 21, 2017 5.190 5.380 5.020 5.160 147,703 +0.21(+4.24%)
Feb 17, 2017 4.950 4.950 4.950 0 -0.13(-2.56%)
Feb 16, 2017 5.300 5.300 4.850 5.080 81,852 -0.10(-1.93%)
Feb 15, 2017 5.000 5.400 4.800 5.180 195,319 +0.18(+3.60%)
Feb 14, 2017 4.850 5.000 4.560 5.000 95,598 +0.05(+1.01%)
Feb 13, 2017 4.180 5.000 4.180 4.950 445,896 +0.89(+21.92%)
Feb 10, 2017 4.162 4.172 4.000 4.060 49,241 -0.11(-2.64%)
Feb 09, 2017 4.195 4.250 4.150 4.170 21,242 -0.03(-0.71%)
Feb 08, 2017 4.250 4.404 4.200 4.200 137,451 +0.01(+0.16%)
Feb 07, 2017 4.250 4.250 4.020 4.194 40,962 -0.05(-1.10%)
Feb 06, 2017 4.050 4.270 4.050 4.240 41,038 +0.18(+4.43%)
Feb 03, 2017 4.130 4.160 4.060 4.060 9,275 -0.09(-2.17%)
Feb 02, 2017 4.010 4.254 3.995 4.150 83,175 +0.14(+3.49%)
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.