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: 4:00 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 (%)
Jul 31, 2019 5.280 5.550 5.250 5.330 9,322 -0.02(-0.37%)
Jul 30, 2019 5.480 5.480 5.265 5.350 1,688 +0.09(+1.71%)
Jul 29, 2019 5.425 5.425 5.260 5.260 6,313 -0.11(-2.05%)
Jul 26, 2019 5.330 5.420 5.330 5.370 4,100 +0.04(+0.75%)
Jul 25, 2019 5.220 5.390 5.210 5.330 2,264 +0.04(+0.76%)
Jul 24, 2019 5.360 5.360 5.250 5.290 2,868 -0.10(-1.86%)
Jul 23, 2019 5.500 5.500 5.310 5.390 2,112 +0.09(+1.70%)
Jul 22, 2019 5.310 5.320 5.300 5.300 1,099 -0.01(-0.15%)
Jul 19, 2019 5.300 5.400 5.300 5.308 2,000 +0.01(+0.15%)
Jul 18, 2019 5.300 5.300 5.300 5.300 68 +0.00(+0.00%)
Jul 17, 2019 5.390 5.390 5.200 5.300 2,421 +0.10(+1.92%)
Jul 16, 2019 5.210 5.210 5.200 5.200 288 -0.08(-1.52%)
Jul 15, 2019 5.430 5.430 5.250 5.280 1,507 +0.10(+1.93%)
Jul 12, 2019 5.210 5.350 5.180 5.180 4,300 -0.05(-0.96%)
Jul 11, 2019 5.240 5.330 5.230 5.230 670 -0.07(-1.32%)
Jul 10, 2019 5.280 5.400 5.210 5.300 3,418 -0.09(-1.67%)
Jul 09, 2019 5.250 5.390 5.220 5.390 5,868 +0.10(+1.93%)
Jul 08, 2019 5.260 5.300 5.260 5.288 4,607 -0.20(-3.68%)
Jul 05, 2019 5.490 5.490 5.490 5.490 100 +0.00(+0.00%)
Jul 03, 2019 5.490 5.490 5.490 5.490 100 +0.20(+3.85%)
Jul 02, 2019 5.286 5.286 221 +0.00(+0.00%)
Jul 01, 2019 5.360 5.360 5.258 5.286 1,526 -0.16(-3.00%)
Jun 28, 2019 5.420 5.450 5.210 5.450 15,600 +0.03(+0.55%)
Jun 27, 2019 5.430 5.430 5.400 5.420 943 +0.22(+4.23%)
Jun 26, 2019 5.200 5.200 5.150 5.200 2,395 +0.04(+0.69%)
Jun 25, 2019 5.320 5.320 5.125 5.165 41,273 -0.09(-1.63%)
Jun 24, 2019 5.470 5.470 5.240 5.250 4,030 -0.23(-4.20%)
Jun 21, 2019 5.380 5.480 5.380 5.480 500 +0.08(+1.48%)
Jun 20, 2019 5.330 5.510 5.301 5.400 6,053 +0.02(+0.37%)
Jun 19, 2019 5.450 5.450 5.200 5.380 13,681 +0.25(+4.87%)
Jun 18, 2019 5.340 5.340 5.130 5.130 979 -0.21(-3.93%)
Jun 17, 2019 5.380 5.400 5.230 5.340 3,437 +0.04(+0.75%)
Jun 14, 2019 5.210 5.350 5.060 5.300 4,300 -0.02(-0.38%)
Jun 13, 2019 5.130 5.430 5.100 5.320 7,034 +0.04(+0.76%)
Jun 12, 2019 5.550 5.550 5.280 5.280 3,547 -0.22(-4.00%)
Jun 11, 2019 5.520 5.550 5.400 5.500 4,914 +0.10(+1.85%)
Jun 10, 2019 5.340 5.500 5.150 5.400 6,151 +0.05(+0.93%)
Jun 07, 2019 5.218 5.387 5.218 5.350 103,200 +0.10(+1.90%)
Jun 06, 2019 5.327 5.341 5.150 5.250 20,486 -0.05(-0.94%)
Jun 05, 2019 5.360 5.360 5.145 5.300 14,605 -0.02(-0.38%)
Jun 04, 2019 5.410 5.420 5.107 5.320 11,859 -0.09(-1.66%)
Jun 03, 2019 4.950 5.410 4.950 5.410 14,708 +0.56(+11.55%)
May 31, 2019 4.870 4.950 4.750 4.850 32,600 -0.10(-2.02%)
May 30, 2019 5.010 5.140 4.950 4.950 22,006 -0.04(-0.80%)
May 29, 2019 5.140 5.140 4.950 4.990 12,852 -0.19(-3.67%)
May 28, 2019 5.440 5.450 5.180 5.180 14,077 -0.24(-4.43%)
May 24, 2019 5.337 5.550 5.337 5.420 1,500 -0.13(-2.34%)
May 23, 2019 5.330 5.550 5.330 5.550 3,026 -0.01(-0.18%)
May 22, 2019 5.387 5.560 5.387 5.560 9,820 +0.11(+2.02%)
May 21, 2019 5.630 5.640 5.439 5.450 2,600 -0.13(-2.33%)
May 20, 2019 5.570 5.580 5.570 5.580 531 +0.11(+2.01%)
May 17, 2019 5.460 5.480 5.414 5.470 6,800 -0.17(-3.01%)
May 16, 2019 5.640 5.640 5.640 5.640 584 +0.09(+1.62%)
May 15, 2019 5.256 5.570 5.256 5.550 20,531 +0.02(+0.36%)
May 14, 2019 5.700 5.700 5.500 5.530 5,145 -0.17(-2.98%)
May 13, 2019 5.700 5.700 5.600 5.700 17,653 +0.00(+0.00%)
May 10, 2019 5.331 5.700 5.331 5.700 4,400 +0.10(+1.77%)
May 09, 2019 5.350 5.680 5.280 5.601 64,184 +0.25(+4.69%)
May 08, 2019 5.520 5.600 5.350 5.350 128,476 -0.44(-7.52%)
May 07, 2019 5.723 5.790 5.723 5.785 4,382 -0.07(-1.28%)
May 06, 2019 5.790 5.890 5.790 5.860 3,219 +0.01(+0.17%)
May 03, 2019 6.000 6.000 5.760 5.850 12,000 -0.18(-2.99%)
May 02, 2019 5.980 6.144 5.980 6.030 8,377 -0.05(-0.82%)
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.