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 (%)
Jun 30, 2016 3.920 3.940 3.850 3.860 44,964 -0.07(-1.78%)
Jun 29, 2016 4.010 4.040 3.919 3.930 38,519 -0.08(-2.00%)
Jun 28, 2016 3.900 4.010 3.900 4.010 26,703 +0.12(+3.08%)
Jun 27, 2016 4.160 4.190 3.850 3.890 83,820 -0.26(-6.27%)
Jun 24, 2016 3.830 4.150 3.750 4.150 70,611 +0.17(+4.27%)
Jun 23, 2016 3.950 4.060 3.950 3.980 34,327 +0.03(+0.76%)
Jun 22, 2016 3.930 4.050 3.900 3.950 32,100 +0.05(+1.28%)
Jun 21, 2016 3.940 4.049 3.840 3.900 34,807 -0.01(-0.26%)
Jun 20, 2016 4.120 4.129 3.820 3.910 92,777 -0.12(-2.98%)
Jun 17, 2016 4.090 4.090 4.000 4.030 19,492 -0.06(-1.47%)
Jun 16, 2016 4.070 4.150 4.000 4.090 17,890 -0.04(-0.97%)
Jun 15, 2016 4.240 4.300 4.080 4.130 51,012 -0.10(-2.36%)
Jun 14, 2016 4.350 4.420 4.210 4.230 44,717 -0.19(-4.30%)
Jun 13, 2016 4.440 4.500 4.200 4.420 29,887 -0.10(-2.21%)
Jun 10, 2016 4.650 4.650 4.440 4.520 64,348 -0.13(-2.80%)
Jun 09, 2016 4.650 4.690 4.600 4.650 12,750 -0.02(-0.43%)
Jun 08, 2016 4.700 4.700 4.630 4.670 29,064 -0.03(-0.64%)
Jun 07, 2016 4.770 4.770 4.560 4.700 55,535 -0.05(-1.05%)
Jun 06, 2016 4.600 4.750 4.470 4.750 104,279 +0.28(+6.26%)
Jun 03, 2016 4.540 4.720 4.430 4.470 79,620 +0.06(+1.36%)
Jun 02, 2016 4.300 4.540 4.300 4.410 52,831 +0.12(+2.80%)
Jun 01, 2016 4.210 4.290 4.210 4.290 25,988 +0.08(+1.90%)
May 31, 2016 4.140 4.290 4.140 4.210 55,710 +0.03(+0.72%)
May 27, 2016 4.120 4.180 4.180 4.180 83,000 +0.16(+3.98%)
May 26, 2016 4.210 4.210 4.020 4.020 40,101 -0.12(-2.90%)
May 25, 2016 4.220 4.220 4.110 4.140 52,746 -0.05(-1.19%)
May 24, 2016 4.100 4.220 4.070 4.190 40,702 +0.12(+2.95%)
May 23, 2016 4.050 4.190 4.030 4.070 69,529 -0.03(-0.73%)
May 20, 2016 4.160 4.169 4.070 4.100 57,094 -0.03(-0.73%)
May 19, 2016 4.030 4.150 3.950 4.130 63,637 +0.13(+3.25%)
May 18, 2016 4.000 4.140 3.950 4.000 63,805 +0.07(+1.78%)
May 17, 2016 3.750 4.119 3.750 3.930 106,177 +0.18(+4.80%)
May 16, 2016 3.700 3.790 3.660 3.750 59,869 +0.00(+0.00%)
May 13, 2016 3.760 3.920 3.690 3.750 114,295 -0.10(-2.60%)
May 12, 2016 4.050 4.070 3.720 3.850 170,883 -0.14(-3.51%)
May 11, 2016 4.400 4.400 3.750 3.990 364,768 -0.64(-13.82%)
May 10, 2016 4.460 4.630 4.370 4.630 75,565 +0.02(+0.43%)
May 09, 2016 4.750 4.750 4.070 4.610 176,887 -0.10(-2.12%)
May 06, 2016 4.850 4.950 4.680 4.710 90,492 -0.12(-2.48%)
May 05, 2016 4.700 4.840 4.630 4.830 72,538 +0.18(+3.87%)
May 04, 2016 4.930 4.930 4.620 4.650 78,205 -0.24(-4.91%)
May 03, 2016 4.820 4.930 4.740 4.890 52,095 +0.12(+2.52%)
May 02, 2016 4.560 4.840 4.560 4.770 78,367 +0.18(+3.92%)
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%)
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.