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: 4:10 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 (%)
Sep 30, 2014 1.930 1.930 1.777 1.777 27,722 -0.12(-6.47%)
Sep 29, 2014 1.820 1.930 1.760 1.900 19,115 +0.08(+4.63%)
Sep 26, 2014 1.900 1.900 1.740 1.816 33,008 +0.10(+5.58%)
Sep 25, 2014 1.760 1.760 1.583 1.720 94,039 -0.05(-2.82%)
Sep 24, 2014 1.820 2.010 1.650 1.770 472,619 +0.38(+27.34%)
Sep 23, 2014 1.400 1.400 1.380 1.390 2,463 -0.04(-2.80%)
Sep 22, 2014 1.450 1.450 1.390 1.430 4,226 -0.04(-2.72%)
Sep 19, 2014 1.470 1.490 1.410 1.470 5,360 -0.05(-3.29%)
Sep 18, 2014 1.460 1.520 1.450 1.520 14,154 +0.03(+2.01%)
Sep 17, 2014 1.450 1.490 1.450 1.490 13,959 +0.05(+3.47%)
Sep 16, 2014 1.440 1.449 1.430 1.440 16,549 +0.01(+0.70%)
Sep 15, 2014 1.432 1.434 1.420 1.430 4,600 +0.02(+1.42%)
Sep 12, 2014 1.410 1.410 1.410 1.410 1,744 -0.04(-2.76%)
Sep 11, 2014 1.439 1.450 1.437 1.450 2,286 +0.02(+1.40%)
Sep 10, 2014 1.460 1.490 1.430 1.430 2,107 -0.06(-4.19%)
Sep 09, 2014 1.400 1.520 1.400 1.492 23,741 +0.14(+10.56%)
Sep 08, 2014 1.380 1.410 1.350 1.350 12,655 +0.00(+0.00%)
Sep 05, 2014 1.350 1.350 1.350 1.350 75 +0.00(+0.00%)
Sep 04, 2014 1.380 1.390 1.350 1.350 7,110 -0.03(-2.17%)
Sep 03, 2014 1.350 1.380 1.300 1.380 7,810 +0.03(+2.22%)
Sep 02, 2014 1.420 1.420 1.350 1.350 12,332 -0.07(-4.93%)
Aug 29, 2014 1.400 1.420 1.420 1.420 12,800 +0.02(+1.43%)
Aug 28, 2014 1.380 1.500 1.350 1.400 44,681 +0.00(+0.00%)
Aug 27, 2014 1.400 1.451 1.400 1.400 11,900 +0.02(+1.45%)
Aug 26, 2014 1.360 1.380 1.360 1.380 2,705 -0.02(-1.43%)
Aug 25, 2014 1.380 1.400 1.380 1.400 590 +0.02(+1.45%)
Aug 22, 2014 1.420 1.460 1.380 1.380 11,958 -0.02(-1.43%)
Aug 21, 2014 1.560 1.560 1.370 1.400 25,802 -0.14(-9.09%)
Aug 20, 2014 1.491 1.540 1.480 1.540 12,347 +0.03(+1.99%)
Aug 19, 2014 1.480 1.560 1.480 1.510 16,772 +0.03(+2.03%)
Aug 18, 2014 1.400 1.500 1.390 1.480 11,743 +0.06(+4.23%)
Aug 15, 2014 1.380 1.520 1.360 1.420 16,896 +0.01(+0.71%)
Aug 14, 2014 1.360 1.440 1.330 1.410 10,204 +0.02(+1.44%)
Aug 13, 2014 1.430 1.450 1.320 1.390 20,624 -0.06(-4.14%)
Aug 12, 2014 1.430 1.450 1.430 1.450 1,700 +0.06(+4.32%)
Aug 11, 2014 1.460 1.480 1.366 1.390 24,310 -0.06(-4.14%)
Aug 08, 2014 1.540 1.540 1.460 1.450 7,369 -0.08(-5.23%)
Aug 07, 2014 1.460 1.540 1.460 1.530 16,556 +0.05(+3.38%)
Aug 06, 2014 1.480 1.480 1.450 1.480 10,047 -0.00(-0.01%)
Aug 05, 2014 1.450 1.480 1.390 1.480 18,451 +0.03(+2.08%)
Aug 04, 2014 1.450 1.450 1.450 1.450 1,500 +0.00(+0.00%)
Aug 01, 2014 1.540 1.540 1.450 1.450 6,503 -0.06(-3.97%)
Jul 31, 2014 1.360 1.510 1.340 1.510 15,368 +0.12(+8.63%)
Jul 30, 2014 1.420 1.420 1.340 1.390 8,520 -0.01(-0.71%)
Jul 29, 2014 1.400 1.400 1.400 1.400 681 -0.03(-2.10%)
Jul 28, 2014 1.400 1.470 1.300 1.430 37,209 +0.04(+2.88%)
Jul 25, 2014 1.380 1.400 1.380 1.390 6,884 -0.01(-0.71%)
Jul 24, 2014 1.420 1.430 1.381 1.400 29,800 -0.01(-0.71%)
Jul 23, 2014 1.470 1.480 1.381 1.410 40,085 -0.06(-4.08%)
Jul 22, 2014 1.470 1.500 1.460 1.470 7,902 -0.02(-1.34%)
Jul 21, 2014 1.500 1.530 1.380 1.490 44,206 +0.03(+2.05%)
Jul 18, 2014 1.550 1.550 1.380 1.460 34,688 -0.11(-7.01%)
Jul 17, 2014 1.520 1.600 1.480 1.570 32,950 +0.05(+3.29%)
Jul 16, 2014 1.500 1.520 1.470 1.520 12,400 +0.02(+1.33%)
Jul 15, 2014 1.520 1.540 1.500 1.500 6,840 -0.03(-1.96%)
Jul 14, 2014 1.480 1.550 1.460 1.530 30,980 +0.08(+5.51%)
Jul 11, 2014 1.430 1.640 1.390 1.450 94,436 +0.05(+3.58%)
Jul 10, 2014 1.420 1.430 1.300 1.400 30,554 -0.03(-2.10%)
Jul 09, 2014 1.470 1.490 1.350 1.430 28,317 +0.02(+1.42%)
Jul 08, 2014 1.330 1.420 1.330 1.410 19,060 +0.05(+3.68%)
Jul 07, 2014 1.390 1.390 1.360 1.360 3,672 -0.10(-6.85%)
Jul 03, 2014 1.410 1.460 1.460 1.460 74,400 +0.03(+2.10%)
Jul 02, 2014 1.430 1.470 1.394 1.430 20,732 -0.03(-2.05%)
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.