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 (%)
Aug 31, 2015 1.770 1.770 1.720 1.720 1,000 +0.02(+1.18%)
Aug 28, 2015 1.750 1.770 1.700 1.700 4,227 -0.05(-2.86%)
Aug 27, 2015 1.880 1.900 1.730 1.750 14,793 +0.03(+1.80%)
Aug 26, 2015 1.719 1.719 1.710 1.719 1,661 -0.01(-0.64%)
Aug 25, 2015 1.590 1.730 1.590 1.730 5,252 +0.11(+6.95%)
Aug 24, 2015 1.600 1.680 1.590 1.618 29,892 -0.10(-5.95%)
Aug 21, 2015 1.702 1.720 1.690 1.720 12,151 +0.00(+0.00%)
Aug 20, 2015 1.730 1.730 1.720 1.720 3,605 -0.04(-2.03%)
Aug 19, 2015 1.800 1.800 1.730 1.756 6,652 -0.05(-3.01%)
Aug 18, 2015 1.800 1.812 1.790 1.810 8,750 +0.02(+1.12%)
Aug 17, 2015 1.730 1.830 1.729 1.790 13,431 +0.06(+3.47%)
Aug 14, 2015 1.730 1.730 1.715 1.730 1,978 -0.01(-0.58%)
Aug 13, 2015 1.758 1.790 1.730 1.740 11,507 +0.00(+0.00%)
Aug 12, 2015 1.790 1.790 1.740 1.740 318 -0.05(-2.79%)
Aug 11, 2015 1.732 1.790 1.560 1.790 21,410 +0.03(+1.70%)
Aug 10, 2015 1.760 1.760 1.758 1.760 3,117 +0.00(+0.00%)
Aug 07, 2015 1.790 1.790 1.749 1.760 7,219 -0.03(-1.68%)
Aug 06, 2015 1.840 1.930 1.710 1.790 19,700 -0.05(-2.72%)
Aug 05, 2015 1.830 1.890 1.920 1.840 7,935 -0.08(-4.16%)
Aug 04, 2015 1.770 1.940 1.750 1.920 41,150 +0.13(+7.26%)
Aug 03, 2015 1.830 1.830 1.750 1.790 12,182 -0.01(-0.56%)
Jul 31, 2015 1.750 1.830 1.620 1.800 20,665 +0.00(+0.00%)
Jul 30, 2015 1.830 1.830 1.750 1.800 6,295 +0.04(+2.27%)
Jul 29, 2015 1.819 1.819 1.760 1.760 6,350 -0.04(-2.22%)
Jul 28, 2015 1.882 1.882 1.780 1.800 12,135 -0.05(-2.68%)
Jul 27, 2015 1.850 1.850 1.640 1.849 47,928 +0.08(+4.49%)
Jul 24, 2015 1.780 1.780 1.690 1.770 4,971 +0.00(+0.00%)
Jul 23, 2015 1.630 1.790 1.630 1.770 8,518 +0.14(+8.59%)
Jul 22, 2015 1.570 1.630 1.570 1.630 15,423 +0.03(+1.87%)
Jul 21, 2015 1.700 1.700 1.550 1.600 12,406 -0.09(-5.33%)
Jul 20, 2015 1.800 1.800 1.680 1.690 4,190 -0.12(-6.62%)
Jul 17, 2015 1.883 1.900 1.770 1.810 15,825 -0.10(-5.24%)
Jul 16, 2015 1.900 1.910 1.900 1.910 12,781 +0.03(+1.59%)
Jul 15, 2015 1.855 1.900 1.845 1.880 12,406 +0.01(+0.54%)
Jul 14, 2015 1.880 1.900 1.830 1.870 33,125 +0.05(+2.75%)
Jul 13, 2015 1.622 1.840 1.622 1.820 33,854 +0.15(+8.98%)
Jul 10, 2015 1.610 1.680 1.610 1.670 841 +0.03(+1.83%)
Jul 09, 2015 1.710 1.710 1.590 1.640 14,899 +0.02(+1.23%)
Jul 08, 2015 1.700 1.700 1.550 1.620 53,436 -0.11(-6.36%)
Jul 07, 2015 1.671 1.740 1.660 1.730 38,858 +0.05(+2.98%)
Jul 06, 2015 1.750 1.750 1.620 1.680 47,205 -0.08(-4.55%)
Jul 02, 2015 1.750 1.760 1.760 1.760 21,600 -0.04(-2.22%)
Jul 01, 2015 1.880 1.880 1.770 1.800 16,913 -0.05(-2.70%)
Jun 30, 2015 1.800 1.890 1.710 1.850 17,775 +0.10(+5.71%)
Jun 29, 2015 1.800 1.800 1.680 1.750 21,411 -0.05(-2.89%)
Jun 26, 2015 1.800 1.890 1.800 1.802 6,528 +0.00(+0.12%)
Jun 25, 2015 1.800 1.880 1.780 1.800 32,916 -0.06(-3.23%)
Jun 24, 2015 1.860 1.900 1.801 1.860 47,878 -0.01(-0.53%)
Jun 23, 2015 1.880 1.910 1.840 1.870 14,656 -0.01(-0.53%)
Jun 22, 2015 1.900 1.960 1.880 1.880 13,993 -0.10(-5.05%)
Jun 19, 2015 1.970 2.000 1.890 1.980 10,783 +0.02(+0.91%)
Jun 18, 2015 1.750 1.990 1.750 1.962 55,210 +0.08(+4.37%)
Jun 17, 2015 2.000 2.000 1.860 1.880 33,266 -0.12(-6.00%)
Jun 16, 2015 2.050 2.050 2.000 2.000 31,074 -0.05(-2.44%)
Jun 15, 2015 2.030 2.100 2.030 2.050 15,199 +0.04(+1.99%)
Jun 12, 2015 2.010 2.010 2.000 2.010 6,227 +0.00(+0.00%)
Jun 11, 2015 2.040 2.080 2.010 2.010 3,943 -0.01(-0.50%)
Jun 10, 2015 2.018 2.020 2.010 2.020 11,651 +0.00(+0.00%)
Jun 09, 2015 2.010 2.020 1.950 2.020 29,932 -0.01(-0.49%)
Jun 08, 2015 2.070 2.070 2.010 2.030 8,881 +0.00(+0.00%)
Jun 05, 2015 2.050 2.050 2.010 2.030 10,652 +0.00(+0.00%)
Jun 04, 2015 2.110 2.120 2.030 2.030 4,558 -0.01(-0.33%)
Jun 03, 2015 2.091 2.091 2.037 2.037 7,621 -0.03(-1.63%)
Jun 02, 2015 2.020 2.100 2.000 2.071 41,303 +0.05(+2.50%)
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.