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: 8:00 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 30, 2021 11.76 11.87 11.55 11.74 8,573 +0.17(+1.47%)
Jul 29, 2021 11.77 11.92 11.55 11.57 14,053 -0.31(-2.61%)
Jul 28, 2021 12.09 12.20 11.80 11.88 16,726 -0.30(-2.46%)
Jul 27, 2021 12.00 12.18 11.99 12.18 8,218 -0.03(-0.25%)
Jul 26, 2021 12.04 12.21 11.89 12.21 97,683 +0.21(+1.75%)
Jul 23, 2021 11.65 12.00 11.56 12.00 41,139 +0.15(+1.27%)
Jul 22, 2021 11.77 11.93 11.57 11.85 7,978 +0.14(+1.20%)
Jul 21, 2021 11.65 11.91 11.50 11.71 29,199 +0.00(+0.00%)
Jul 20, 2021 11.53 11.85 11.53 11.71 50,999 +0.05(+0.43%)
Jul 19, 2021 11.50 11.74 11.44 11.66 31,940 +0.00(+0.00%)
Jul 16, 2021 11.60 11.97 11.60 11.66 25,233 -0.20(-1.69%)
Jul 15, 2021 11.69 11.99 11.66 11.86 14,197 +0.10(+0.85%)
Jul 14, 2021 11.63 11.76 11.52 11.76 18,638 +0.17(+1.47%)
Jul 13, 2021 11.86 11.86 11.45 11.59 36,589 -0.22(-1.86%)
Jul 12, 2021 11.64 11.83 11.45 11.81 21,270 +0.08(+0.68%)
Jul 09, 2021 11.73 11.86 11.45 11.73 25,450 -0.02(-0.17%)
Jul 08, 2021 11.75 11.89 11.51 11.75 23,839 -0.09(-0.76%)
Jul 07, 2021 11.52 11.86 11.40 11.84 44,109 +0.27(+2.33%)
Jul 06, 2021 11.55 11.66 11.30 11.57 77,285 -0.05(-0.43%)
Jul 02, 2021 11.36 11.71 11.23 11.62 30,430 +0.27(+2.38%)
Jul 01, 2021 11.29 11.54 11.15 11.35 70,696 +0.06(+0.53%)
Jun 30, 2021 11.34 11.42 11.19 11.29 41,071 +0.10(+0.89%)
Jun 29, 2021 11.49 11.49 11.09 11.19 42,425 -0.25(-2.19%)
Jun 28, 2021 11.81 12.00 11.14 11.44 86,754 -0.28(-2.39%)
Jun 25, 2021 11.23 12.00 11.06 11.72 1,005,875 +0.36(+3.17%)
Jun 24, 2021 10.93 11.38 10.59 11.36 88,561 +0.37(+3.37%)
Jun 23, 2021 11.02 11.10 10.84 10.99 89,315 -0.06(-0.54%)
Jun 22, 2021 11.35 11.39 10.96 11.05 69,203 -0.20(-1.78%)
Jun 21, 2021 11.17 11.30 10.81 11.25 71,375 +0.15(+1.35%)
Jun 18, 2021 10.31 11.14 10.31 11.10 75,600 +0.61(+5.82%)
Jun 17, 2021 10.51 10.65 10.41 10.49 98,868 -0.05(-0.47%)
Jun 16, 2021 10.60 10.74 10.50 10.54 96,306 -0.01(-0.09%)
Jun 15, 2021 10.74 10.99 10.47 10.55 159,278 -0.19(-1.77%)
Jun 14, 2021 10.76 10.94 10.58 10.74 50,584 -0.12(-1.10%)
Jun 11, 2021 11.15 11.24 10.71 10.86 47,618 -0.27(-2.43%)
Jun 10, 2021 10.98 11.46 10.91 11.13 117,053 +0.17(+1.55%)
Jun 09, 2021 10.92 11.05 10.80 10.96 87,563 +0.17(+1.58%)
Jun 08, 2021 10.69 10.86 10.60 10.79 86,613 +0.24(+2.27%)
Jun 07, 2021 11.09 11.09 10.51 10.55 79,778 -0.39(-3.56%)
Jun 04, 2021 10.89 11.09 10.50 10.94 140,328 +0.14(+1.30%)
Jun 03, 2021 10.16 10.81 10.10 10.80 96,989 +0.50(+4.85%)
Jun 02, 2021 9.960 10.35 9.960 10.30 98,721 +0.11(+1.08%)
Jun 01, 2021 9.850 10.22 9.820 10.19 68,685 +0.33(+3.35%)
May 28, 2021 9.810 10.20 9.520 9.860 84,583 +0.22(+2.28%)
May 27, 2021 9.420 9.640 9.270 9.640 76,088 +0.31(+3.32%)
May 26, 2021 9.400 9.690 9.280 9.330 52,852 -0.10(-1.06%)
May 25, 2021 9.460 9.680 9.270 9.430 88,437 +0.16(+1.73%)
May 24, 2021 9.890 9.890 9.210 9.270 47,515 -0.43(-4.43%)
May 21, 2021 9.890 9.980 9.370 9.700 47,982 +0.06(+0.62%)
May 20, 2021 9.280 9.740 9.260 9.640 44,814 +0.36(+3.88%)
May 19, 2021 9.030 9.470 9.010 9.280 27,345 +0.17(+1.87%)
May 18, 2021 9.590 9.620 9.070 9.110 71,800 -0.44(-4.61%)
May 17, 2021 9.850 9.960 9.470 9.550 29,380 -0.23(-2.35%)
May 14, 2021 8.980 9.955 8.980 9.780 68,764 +0.69(+7.59%)
May 13, 2021 9.260 9.462 9.150 9.090 55,037 -0.17(-1.84%)
May 12, 2021 9.860 9.920 9.030 9.260 119,893 -0.79(-7.86%)
May 11, 2021 10.00 10.22 9.820 10.05 30,994 +0.02(+0.20%)
May 10, 2021 9.700 10.10 9.595 10.03 52,823 +0.37(+3.83%)
May 07, 2021 9.490 9.810 9.480 9.660 66,290 +0.04(+0.42%)
May 06, 2021 9.900 9.911 9.550 9.620 26,335 -0.19(-1.94%)
May 05, 2021 10.00 10.05 9.802 9.810 36,224 -0.10(-1.01%)
May 04, 2021 9.870 9.970 9.870 9.910 21,648 -0.14(-1.39%)
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.