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 )

15.01 +0.24 (+1.62%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 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 (%)
May 30, 2014 1.110 1.180 1.110 1.180 2,400 +0.06(+5.55%)
May 29, 2014 1.180 1.180 1.118 1.118 2,451 -0.04(-3.61%)
May 28, 2014 1.170 1.170 1.160 1.160 825 +0.03(+2.65%)
May 27, 2014 1.290 1.290 1.070 1.130 62,461 -0.06(-5.04%)
May 23, 2014 1.060 1.190 1.190 1.190 17,200 +0.10(+9.13%)
May 22, 2014 1.100 1.100 1.050 1.090 4,650 +0.05(+4.85%)
May 21, 2014 1.020 1.060 1.020 1.040 9,950 +0.00(+0.00%)
May 20, 2014 1.030 1.190 1.000 1.040 47,596 +0.01(+0.97%)
May 19, 2014 1.030 1.080 1.030 1.030 26,859 -0.07(-6.36%)
May 16, 2014 1.050 1.100 1.030 1.100 23,845 +0.03(+2.80%)
May 15, 2014 1.080 1.090 1.050 1.070 32,855 +0.01(+0.85%)
May 14, 2014 1.130 1.130 1.060 1.061 32,015 -0.07(-6.11%)
May 13, 2014 1.150 1.150 1.100 1.130 42,158 -0.03(-2.59%)
May 12, 2014 1.100 1.160 1.100 1.160 10,212 +0.04(+3.57%)
May 09, 2014 1.100 1.140 1.100 1.120 9,900 -0.01(-0.88%)
May 08, 2014 1.170 1.200 1.130 1.130 23,635 -0.08(-6.61%)
May 07, 2014 1.210 1.210 1.170 1.210 4,084 -0.00(-0.12%)
May 06, 2014 1.220 1.229 1.212 1.212 866 -0.04(-3.08%)
May 05, 2014 1.270 1.270 1.220 1.250 6,407 -0.04(-3.10%)
May 02, 2014 1.350 1.350 1.290 1.290 4,107 -0.06(-4.44%)
May 01, 2014 1.250 1.350 1.150 1.350 22,119 +0.10(+8.00%)
Apr 30, 2014 1.240 1.270 1.220 1.250 12,792 -0.01(-0.79%)
Apr 29, 2014 1.310 1.310 1.260 1.260 2,685 -0.04(-3.08%)
Apr 28, 2014 1.330 1.330 1.240 1.300 11,200 -0.01(-1.12%)
Apr 25, 2014 1.300 1.315 1.260 1.315 15,400 -0.02(-1.15%)
Apr 24, 2014 1.360 1.360 1.230 1.330 24,850 -0.06(-4.32%)
Apr 23, 2014 1.460 1.460 1.300 1.390 34,329 -0.11(-7.33%)
Apr 22, 2014 1.500 1.560 1.380 1.500 28,393 +0.08(+5.63%)
Apr 21, 2014 1.350 1.430 1.280 1.420 88,531 +0.09(+6.77%)
Apr 17, 2014 1.330 1.330 1.330 1.330 21,600 -0.02(-1.48%)
Apr 16, 2014 1.370 1.370 1.280 1.350 43,200 -0.01(-0.74%)
Apr 15, 2014 1.420 1.420 1.350 1.360 25,039 -0.09(-6.21%)
Apr 14, 2014 1.550 1.550 1.410 1.450 8,361 +0.03(+2.11%)
Apr 11, 2014 1.410 1.479 1.410 1.420 11,900 -0.00(-0.34%)
Apr 10, 2014 1.415 1.436 1.411 1.425 3,807 -0.03(-1.73%)
Apr 09, 2014 1.411 1.470 1.400 1.450 57,387 +0.03(+2.11%)
Apr 08, 2014 1.400 1.420 1.400 1.420 2,493 -0.01(-0.70%)
Apr 07, 2014 1.400 1.490 1.400 1.430 3,950 -0.06(-4.02%)
Apr 04, 2014 1.530 1.540 1.420 1.490 6,456 +0.07(+4.92%)
Apr 03, 2014 1.400 1.440 1.400 1.420 4,969 +0.05(+3.65%)
Apr 02, 2014 1.340 1.400 1.330 1.370 28,800 +0.02(+1.48%)
Apr 01, 2014 1.412 1.412 1.330 1.350 28,962 -0.05(-3.57%)
Mar 31, 2014 1.480 1.490 1.350 1.400 26,936 -0.07(-4.76%)
Mar 28, 2014 1.470 1.550 1.460 1.470 19,499 +0.00(+0.00%)
Mar 27, 2014 1.460 1.481 1.460 1.470 14,024 +0.00(+0.00%)
Mar 26, 2014 1.472 1.472 1.440 1.470 5,000 -0.02(-1.34%)
Mar 25, 2014 1.550 1.550 1.450 1.490 21,671 -0.01(-0.73%)
Mar 24, 2014 1.560 1.560 1.400 1.501 24,403 -0.08(-5.00%)
Mar 21, 2014 1.500 1.580 1.500 1.580 8,533 +0.05(+3.27%)
Mar 20, 2014 1.460 1.550 1.460 1.530 14,331 +0.06(+4.08%)
Mar 19, 2014 1.490 1.500 1.470 1.470 4,904 -0.03(-2.00%)
Mar 18, 2014 1.570 1.570 1.480 1.500 29,824 -0.03(-1.96%)
Mar 17, 2014 1.460 1.580 1.450 1.530 54,099 +0.08(+5.52%)
Mar 14, 2014 1.420 1.479 1.380 1.450 78,148 +0.00(+0.00%)
Mar 13, 2014 1.550 1.620 1.440 1.450 68,475 -0.10(-6.45%)
Mar 12, 2014 1.600 1.649 1.510 1.550 133,076 -0.11(-6.63%)
Mar 11, 2014 1.660 1.690 1.610 1.660 37,071 +0.03(+1.84%)
Mar 10, 2014 1.660 1.660 1.600 1.630 39,095 -0.01(-0.61%)
Mar 07, 2014 1.700 1.700 1.610 1.640 15,093 -0.02(-1.11%)
Mar 06, 2014 1.663 1.670 1.610 1.658 25,601 -0.00(-0.10%)
Mar 05, 2014 1.700 1.700 1.620 1.660 89,023 -0.05(-2.92%)
Mar 04, 2014 1.680 1.750 1.670 1.710 38,464 +0.03(+1.79%)
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.