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 (%)
Sep 29, 2017 7.260 7.635 7.120 7.310 31,753 +0.01(+0.14%)
Sep 28, 2017 7.250 7.410 7.230 7.300 29,867 -0.01(-0.14%)
Sep 27, 2017 7.150 7.310 7.070 7.310 10,523 +0.20(+2.81%)
Sep 26, 2017 7.090 7.180 7.030 7.110 40,033 +0.16(+2.30%)
Sep 25, 2017 7.400 7.400 6.811 6.950 77,903 -0.45(-6.08%)
Sep 22, 2017 7.570 7.600 7.250 7.400 27,231 -0.10(-1.33%)
Sep 21, 2017 7.400 7.500 7.345 7.500 95,848 +0.05(+0.67%)
Sep 20, 2017 7.500 7.960 7.420 7.450 236,114 -0.01(-0.13%)
Sep 19, 2017 7.434 7.460 7.390 7.460 7,389 +0.02(+0.27%)
Sep 18, 2017 7.400 7.450 7.120 7.440 29,971 +0.11(+1.50%)
Sep 15, 2017 7.220 7.380 7.180 7.330 67,324 +0.12(+1.66%)
Sep 14, 2017 7.150 7.260 6.970 7.210 47,447 +0.05(+0.70%)
Sep 13, 2017 7.310 7.310 6.940 7.160 55,515 -0.10(-1.38%)
Sep 12, 2017 7.400 7.400 7.150 7.260 24,586 -0.08(-1.09%)
Sep 11, 2017 7.400 7.400 7.150 7.340 45,385 +0.21(+2.95%)
Sep 08, 2017 7.100 7.320 6.900 7.130 46,135 +0.03(+0.42%)
Sep 07, 2017 7.060 7.450 6.880 7.100 41,530 +0.10(+1.43%)
Sep 06, 2017 7.150 7.200 6.100 7.000 158,001 -0.23(-3.18%)
Sep 05, 2017 6.700 7.728 6.500 7.230 78,913 +0.25(+3.61%)
Sep 01, 2017 7.320 7.450 6.950 6.978 21,781 -0.11(-1.58%)
Aug 31, 2017 7.370 7.664 7.010 7.090 73,569 -0.08(-1.12%)
Aug 30, 2017 6.938 7.170 6.938 7.170 26,172 +0.16(+2.28%)
Aug 29, 2017 7.180 7.200 6.791 7.010 42,427 +0.04(+0.57%)
Aug 28, 2017 6.640 7.160 6.640 6.970 62,810 +0.42(+6.41%)
Aug 25, 2017 6.500 6.550 6.500 6.550 4,548 +0.09(+1.39%)
Aug 24, 2017 6.460 6.480 6.420 6.460 6,476 -0.04(-0.62%)
Aug 23, 2017 6.240 6.600 6.140 6.500 44,010 +0.20(+3.17%)
Aug 22, 2017 6.252 6.300 6.250 6.300 22,500 +0.10(+1.61%)
Aug 21, 2017 6.100 6.270 6.100 6.200 11,625 +0.00(+0.00%)
Aug 18, 2017 5.790 6.200 5.760 6.200 24,628 +0.35(+5.98%)
Aug 17, 2017 6.060 6.060 5.850 5.850 30,677 -0.21(-3.47%)
Aug 16, 2017 6.000 6.150 6.000 6.060 6,082 +0.03(+0.50%)
Aug 15, 2017 6.100 6.100 5.700 6.030 22,673 -0.01(-0.17%)
Aug 14, 2017 6.170 6.300 5.941 6.040 34,694 -0.16(-2.58%)
Aug 11, 2017 6.290 6.470 6.160 6.200 56,646 -0.20(-3.13%)
Aug 10, 2017 6.530 6.530 6.000 6.400 69,507 -0.15(-2.29%)
Aug 09, 2017 6.426 6.640 6.413 6.550 14,183 -0.02(-0.30%)
Aug 08, 2017 6.320 6.590 6.320 6.570 24,093 +0.13(+2.02%)
Aug 07, 2017 6.050 6.590 6.050 6.440 58,263 +0.18(+2.88%)
Aug 04, 2017 6.200 6.350 5.930 6.260 16,285 -0.03(-0.50%)
Aug 03, 2017 6.365 6.400 6.240 6.291 15,776 -0.09(-1.39%)
Aug 02, 2017 6.350 6.430 6.320 6.380 18,283 -0.07(-1.09%)
Aug 01, 2017 6.150 6.450 6.060 6.450 27,740 +0.29(+4.71%)
Jul 31, 2017 6.104 6.250 5.930 6.160 28,804 +0.00(+0.00%)
Jul 28, 2017 6.320 6.320 6.000 6.160 14,391 -0.12(-1.91%)
Jul 27, 2017 6.160 6.339 6.140 6.280 41,464 +0.08(+1.29%)
Jul 26, 2017 6.229 6.350 6.175 6.200 19,899 -0.05(-0.80%)
Jul 25, 2017 6.300 6.460 6.250 6.250 12,788 -0.14(-2.19%)
Jul 24, 2017 6.600 6.633 6.070 6.390 25,607 -0.11(-1.69%)
Jul 21, 2017 6.250 6.650 6.244 6.500 70,785 +0.25(+4.00%)
Jul 20, 2017 5.960 6.250 5.960 6.250 21,474 +0.25(+4.17%)
Jul 19, 2017 5.930 6.002 5.896 6.000 20,726 +0.04(+0.67%)
Jul 18, 2017 5.990 6.050 5.911 5.960 9,351 -0.03(-0.43%)
Jul 17, 2017 5.900 6.000 5.861 5.986 24,904 -0.00(-0.07%)
Jul 14, 2017 5.970 6.000 5.620 5.990 44,294 +0.00(+0.00%)
Jul 13, 2017 6.000 6.000 5.810 5.990 24,578 +0.00(+0.00%)
Jul 12, 2017 6.010 6.150 5.980 5.990 28,745 +0.00(+0.00%)
Jul 11, 2017 5.696 6.140 5.690 5.990 168,097 +0.33(+5.83%)
Jul 10, 2017 5.380 5.660 5.290 5.660 53,502 +0.25(+4.62%)
Jul 07, 2017 5.540 5.600 5.410 5.410 26,435 -0.09(-1.64%)
Jul 06, 2017 5.370 5.500 5.150 5.500 44,274 +0.10(+1.85%)
Jul 05, 2017 5.450 5.500 5.368 5.400 10,479 -0.02(-0.37%)
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.