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 28, 2018 6.600 6.950 6.500 6.500 37,400 -0.34(-4.97%)
Sep 27, 2018 6.750 6.850 6.480 6.840 269,881 +0.19(+2.86%)
Sep 26, 2018 6.000 7.330 5.950 6.650 1,029,644 +1.15(+20.91%)
Sep 25, 2018 5.860 5.860 5.500 5.500 9,436 -0.40(-6.78%)
Sep 24, 2018 5.460 6.000 5.460 5.900 25,933 +0.50(+9.26%)
Sep 21, 2018 5.930 6.020 5.400 5.400 30,800 -0.57(-9.55%)
Sep 20, 2018 6.050 6.110 5.960 5.970 17,708 -0.09(-1.49%)
Sep 19, 2018 5.980 6.100 5.980 6.060 52,875 +0.13(+2.19%)
Sep 18, 2018 6.000 6.050 5.909 5.930 86,062 -0.07(-1.17%)
Sep 17, 2018 5.900 6.240 5.900 6.000 60,796 +0.10(+1.69%)
Sep 14, 2018 5.940 5.950 5.900 5.900 24,900 +0.00(+0.00%)
Sep 13, 2018 5.440 5.950 5.440 5.900 23,405 +0.45(+8.26%)
Sep 12, 2018 4.800 5.450 4.720 5.450 87,168 +0.65(+13.54%)
Sep 11, 2018 4.840 4.950 4.690 4.800 45,488 -0.08(-1.64%)
Sep 10, 2018 4.970 4.980 4.880 4.880 18,318 -0.07(-1.41%)
Sep 07, 2018 4.980 5.000 4.950 4.950 21,800 -0.05(-1.00%)
Sep 06, 2018 5.000 5.000 4.990 5.000 5,980 +0.01(+0.20%)
Sep 05, 2018 4.950 5.000 4.943 4.990 11,055 +0.14(+2.88%)
Sep 04, 2018 4.762 5.000 4.762 4.850 8,862 +0.19(+4.08%)
Aug 31, 2018 4.660 4.660 4.660 0 -0.09(-1.89%)
Aug 30, 2018 4.800 4.800 4.750 4.750 6,570 -0.05(-1.04%)
Aug 29, 2018 4.884 4.900 4.765 4.800 17,724 -0.07(-1.44%)
Aug 28, 2018 4.910 4.920 4.840 4.870 32,117 -0.05(-1.02%)
Aug 27, 2018 5.080 5.080 4.910 4.920 13,623 -0.18(-3.53%)
Aug 24, 2018 5.160 5.280 5.100 5.100 7,600 -0.09(-1.73%)
Aug 23, 2018 5.220 5.260 5.180 5.190 10,646 -0.03(-0.57%)
Aug 22, 2018 5.300 5.370 5.220 5.220 33,535 -0.05(-0.95%)
Aug 21, 2018 5.350 5.460 5.270 5.270 3,072 +0.01(+0.29%)
Aug 20, 2018 5.260 5.269 5.255 5.255 1,382 +0.04(+0.86%)
Aug 17, 2018 5.210 5.210 5.210 5.210 200 -0.02(-0.38%)
Aug 16, 2018 5.100 5.250 5.100 5.230 2,796 +0.03(+0.58%)
Aug 15, 2018 5.201 5.230 5.200 5.200 2,439 +0.06(+1.17%)
Aug 14, 2018 5.160 5.160 5.130 5.140 5,137 -0.02(-0.37%)
Aug 13, 2018 5.050 5.159 5.050 5.159 3,070 +0.08(+1.56%)
Aug 10, 2018 5.150 5.150 5.080 5.080 5,000 -0.02(-0.39%)
Aug 09, 2018 5.140 5.150 5.100 5.100 3,726 +0.00(+0.00%)
Aug 08, 2018 5.060 5.147 5.060 5.100 3,779 -0.08(-1.50%)
Aug 07, 2018 5.206 5.236 5.113 5.178 10,074 -0.07(-1.38%)
Aug 06, 2018 5.210 5.270 5.210 5.250 4,232 -0.02(-0.38%)
Aug 03, 2018 5.300 5.300 5.270 5.270 300 -0.03(-0.57%)
Aug 02, 2018 5.410 5.410 5.300 5.300 3,162 -0.04(-0.75%)
Aug 01, 2018 5.330 5.340 5.330 5.340 222 +0.09(+1.71%)
Jul 31, 2018 5.270 5.300 5.100 5.250 7,160 -0.02(-0.38%)
Jul 30, 2018 5.270 5.270 5.270 5.270 931 +0.02(+0.38%)
Jul 27, 2018 5.370 5.370 5.250 5.250 3,000 -0.11(-2.13%)
Jul 26, 2018 5.450 5.450 5.360 5.364 2,264 -0.04(-0.67%)
Jul 25, 2018 5.360 5.400 5.360 5.400 3,604 +0.04(+0.75%)
Jul 24, 2018 5.490 5.490 5.380 5.360 6,403 -0.07(-1.29%)
Jul 23, 2018 5.490 5.497 5.350 5.430 7,238 -0.07(-1.27%)
Jul 20, 2018 5.480 5.525 5.480 5.500 4,712 +0.10(+1.85%)
Jul 19, 2018 5.490 5.490 5.400 5.400 2,097 -0.10(-1.82%)
Jul 18, 2018 5.478 5.500 5.471 5.500 2,744 +0.00(+0.00%)
Jul 17, 2018 5.490 5.500 5.490 5.500 2,551 +0.08(+1.48%)
Jul 16, 2018 5.434 5.434 5.420 5.420 809 -0.05(-0.91%)
Jul 13, 2018 5.400 5.482 5.400 5.470 5,973 +0.03(+0.55%)
Jul 12, 2018 5.419 5.440 5.410 5.440 861 +0.04(+0.74%)
Jul 11, 2018 5.430 5.450 5.400 5.400 737 -0.03(-0.55%)
Jul 10, 2018 5.477 5.520 5.430 5.430 2,888 +0.01(+0.18%)
Jul 09, 2018 5.400 5.470 5.400 5.420 9,883 -0.05(-0.91%)
Jul 06, 2018 5.438 5.470 5.422 5.470 948 +0.10(+1.93%)
Jul 05, 2018 5.450 5.450 5.367 5.367 2,670 -0.07(-1.35%)
Jul 03, 2018 5.440 5.440 5.440 0 +0.04(+0.74%)
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.