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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2016 4.570 4.790 4.500 4.590 68,744 +0.06(+1.32%)
Sep 29, 2016 4.540 4.600 4.460 4.530 42,718 -0.04(-0.88%)
Sep 28, 2016 4.630 4.690 4.510 4.570 134,106 -0.09(-1.93%)
Sep 27, 2016 4.690 4.830 4.450 4.660 274,273 -0.09(-1.89%)
Sep 26, 2016 4.490 4.820 4.440 4.750 391,096 +0.19(+4.17%)
Sep 23, 2016 4.540 4.590 4.420 4.560 71,374 +0.06(+1.33%)
Sep 22, 2016 4.570 4.670 4.500 4.500 48,356 -0.06(-1.32%)
Sep 21, 2016 4.580 4.670 4.480 4.560 116,934 -0.01(-0.22%)
Sep 20, 2016 4.410 4.610 4.350 4.570 117,610 +0.14(+3.16%)
Sep 19, 2016 4.730 4.790 4.330 4.430 151,440 -0.27(-5.74%)
Sep 16, 2016 4.800 4.900 4.700 4.700 163,154 -0.20(-4.08%)
Sep 15, 2016 4.700 4.960 4.690 4.900 397,171 +0.19(+4.03%)
Sep 14, 2016 4.510 4.710 4.270 4.710 249,549 +0.24(+5.37%)
Sep 13, 2016 4.850 4.990 4.430 4.470 333,854 -0.45(-9.15%)
Sep 12, 2016 4.530 5.010 4.300 4.920 414,641 +0.33(+7.19%)
Sep 09, 2016 4.760 4.890 4.450 4.590 175,600 -0.21(-4.37%)
Sep 08, 2016 4.300 4.930 4.300 4.800 214,244 +0.50(+11.63%)
Sep 07, 2016 4.480 4.670 4.060 4.300 402,966 -0.61(-12.42%)
Sep 06, 2016 5.390 5.450 4.826 4.910 134,187 -0.48(-8.91%)
Sep 02, 2016 5.410 5.390 5.390 5.390 84,500 +0.04(+0.75%)
Sep 01, 2016 5.400 5.470 5.090 5.350 63,510 -0.04(-0.74%)
Aug 31, 2016 5.340 5.640 5.250 5.390 106,238 -0.05(-0.92%)
Aug 30, 2016 5.830 5.910 5.351 5.440 141,873 -0.25(-4.39%)
Aug 29, 2016 5.750 6.260 5.576 5.690 219,776 +0.00(+0.00%)
Aug 26, 2016 5.600 5.750 5.430 5.690 151,115 +0.12(+2.15%)
Aug 25, 2016 5.490 5.580 5.430 5.570 115,038 +0.12(+2.20%)
Aug 24, 2016 5.200 5.538 5.200 5.450 180,795 +0.33(+6.45%)
Aug 23, 2016 5.000 5.540 4.900 5.120 529,370 +0.24(+4.86%)
Aug 22, 2016 4.660 4.900 4.619 4.883 117,705 +0.30(+6.60%)
Aug 19, 2016 4.440 4.870 4.260 4.580 110,512 +0.14(+3.15%)
Aug 18, 2016 4.130 4.630 4.100 4.440 77,831 +0.30(+7.33%)
Aug 17, 2016 4.100 4.238 4.060 4.137 21,009 -0.06(-1.51%)
Aug 16, 2016 4.280 4.300 4.160 4.200 15,568 -0.06(-1.41%)
Aug 15, 2016 4.250 4.370 4.220 4.260 16,565 +0.03(+0.71%)
Aug 12, 2016 4.210 4.300 4.060 4.230 31,959 -0.02(-0.47%)
Aug 11, 2016 4.220 4.300 4.000 4.250 88,853 +0.07(+1.57%)
Aug 10, 2016 4.400 4.446 4.170 4.184 120,740 -0.22(-4.90%)
Aug 09, 2016 4.330 4.450 4.330 4.400 29,973 +0.09(+2.09%)
Aug 08, 2016 4.280 4.320 4.260 4.310 15,531 -0.03(-0.69%)
Aug 05, 2016 4.400 4.440 4.310 4.340 14,376 +0.00(+0.00%)
Aug 04, 2016 4.310 4.403 4.280 4.340 23,334 +0.13(+3.09%)
Aug 03, 2016 4.430 4.430 4.160 4.210 14,808 -0.17(-3.88%)
Aug 02, 2016 4.400 4.480 4.340 4.380 33,675 -0.04(-0.90%)
Aug 01, 2016 4.400 4.490 4.301 4.420 27,937 -0.03(-0.67%)
Jul 29, 2016 4.400 4.460 4.240 4.450 27,392 +0.07(+1.60%)
Jul 28, 2016 4.470 4.470 4.349 4.380 14,457 -0.09(-2.01%)
Jul 27, 2016 4.370 4.470 4.350 4.470 22,951 +0.08(+1.82%)
Jul 26, 2016 4.280 4.400 4.280 4.390 32,045 +0.02(+0.46%)
Jul 25, 2016 4.350 4.370 4.178 4.370 82,345 +0.01(+0.23%)
Jul 22, 2016 4.170 4.370 4.110 4.360 52,318 +0.19(+4.56%)
Jul 21, 2016 4.031 4.170 4.020 4.170 34,228 +0.13(+3.22%)
Jul 20, 2016 4.080 4.110 4.000 4.040 30,091 +0.02(+0.50%)
Jul 19, 2016 4.030 4.089 4.000 4.020 26,197 -0.07(-1.71%)
Jul 18, 2016 4.170 4.170 4.050 4.090 43,790 -0.08(-1.92%)
Jul 15, 2016 4.180 4.320 4.170 4.170 31,540 -0.01(-0.24%)
Jul 14, 2016 4.300 4.300 4.150 4.180 32,947 -0.15(-3.46%)
Jul 13, 2016 4.230 4.350 4.070 4.330 32,333 +0.18(+4.34%)
Jul 12, 2016 4.140 4.290 4.010 4.150 40,166 +0.02(+0.48%)
Jul 11, 2016 4.130 4.490 3.950 4.130 90,352 +0.06(+1.47%)
Jul 08, 2016 3.980 4.100 3.940 4.070 75,534 +0.15(+3.83%)
Jul 07, 2016 3.900 4.040 3.860 3.920 44,850 +0.07(+1.82%)
Jul 06, 2016 3.770 3.900 3.770 3.850 9,528 +0.05(+1.32%)
Jul 05, 2016 3.820 3.859 3.780 3.800 21,989 -0.02(-0.52%)
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.