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 )

16.44 -0.45 (-2.66%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 21, 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 (%)
May 29, 2020 13.79 14.64 13.33 14.42 150,400 +0.45(+3.22%)
May 28, 2020 13.51 14.49 13.15 13.97 191,255 +0.68(+5.12%)
May 27, 2020 13.19 13.63 12.78 13.29 107,078 +0.29(+2.23%)
May 26, 2020 14.00 14.10 13.00 13.00 150,061 -0.26(-1.96%)
May 22, 2020 13.41 13.73 12.29 13.26 189,400 -0.04(-0.30%)
May 21, 2020 12.30 13.84 12.30 13.30 202,425 +1.06(+8.66%)
May 20, 2020 12.02 12.49 11.56 12.24 391,731 +0.06(+0.49%)
May 19, 2020 13.03 13.25 12.01 12.18 266,146 -1.00(-7.59%)
May 18, 2020 13.71 14.23 12.28 13.18 377,044 -0.48(-3.51%)
May 15, 2020 14.27 14.69 13.52 13.66 133,800 -0.51(-3.60%)
May 14, 2020 14.26 14.74 13.50 14.17 277,064 -0.74(-4.96%)
May 13, 2020 16.10 16.50 14.00 14.91 612,750 -1.04(-6.52%)
May 12, 2020 17.80 18.70 15.75 15.95 689,147 -1.33(-7.70%)
May 11, 2020 19.73 19.73 16.14 17.28 808,148 +1.77(+11.41%)
May 08, 2020 14.85 16.37 14.34 15.51 580,700 +0.93(+6.38%)
May 07, 2020 14.26 14.84 14.00 14.58 228,102 +0.61(+4.37%)
May 06, 2020 14.37 14.78 13.50 13.97 211,358 -0.30(-2.10%)
May 05, 2020 14.45 14.80 14.11 14.27 252,103 +0.34(+2.44%)
May 04, 2020 13.61 14.59 13.50 13.93 242,700 +0.58(+4.34%)
May 01, 2020 13.48 13.70 12.50 13.35 117,000 -0.64(-4.57%)
Apr 30, 2020 14.97 15.00 13.80 13.99 196,612 -0.01(-0.07%)
Apr 29, 2020 13.97 14.10 13.43 14.00 156,008 +0.58(+4.32%)
Apr 28, 2020 13.50 13.78 13.35 13.42 120,203 +0.14(+1.05%)
Apr 27, 2020 12.45 13.55 12.45 13.28 88,573 +0.83(+6.67%)
Apr 24, 2020 12.96 13.20 12.45 12.45 63,000 -0.22(-1.74%)
Apr 23, 2020 13.07 13.46 12.50 12.67 74,470 -0.08(-0.63%)
Apr 22, 2020 12.20 12.97 12.20 12.75 66,392 +0.55(+4.51%)
Apr 21, 2020 12.00 12.66 11.27 12.20 137,527 +0.01(+0.08%)
Apr 20, 2020 14.05 14.07 11.32 12.19 337,687 -1.88(-13.36%)
Apr 17, 2020 13.60 14.25 12.97 14.07 188,800 +1.11(+8.56%)
Apr 16, 2020 13.21 14.00 12.40 12.96 199,759 -0.05(-0.38%)
Apr 15, 2020 12.75 13.52 12.44 13.01 131,440 +0.03(+0.23%)
Apr 14, 2020 13.05 13.80 12.30 12.98 318,549 +0.18(+1.41%)
Apr 13, 2020 12.45 13.35 12.10 12.80 325,661 +0.55(+4.49%)
Apr 09, 2020 12.15 12.40 11.65 12.25 130,300 +0.10(+0.82%)
Apr 08, 2020 10.64 12.25 10.64 12.15 215,366 +1.55(+14.62%)
Apr 07, 2020 11.44 11.50 10.55 10.60 148,680 -0.34(-3.11%)
Apr 06, 2020 10.77 10.98 10.43 10.94 46,460 +0.59(+5.70%)
Apr 03, 2020 10.85 10.85 10.12 10.35 31,400 -0.24(-2.27%)
Apr 02, 2020 10.21 10.99 10.00 10.59 56,178 +0.32(+3.12%)
Apr 01, 2020 11.00 11.18 9.800 10.27 107,603 -0.97(-8.63%)
Mar 31, 2020 11.18 11.52 10.80 11.24 65,051 -0.04(-0.35%)
Mar 30, 2020 12.76 12.84 10.57 11.28 115,631 -0.75(-6.23%)
Mar 27, 2020 12.00 12.03 11.38 12.03 104,000 -0.07(-0.58%)
Mar 26, 2020 12.59 13.50 11.02 12.10 265,818 -0.10(-0.82%)
Mar 25, 2020 9.560 13.00 9.370 12.20 471,746 +2.83(+30.20%)
Mar 24, 2020 9.240 9.400 8.770 9.370 67,153 +0.62(+7.09%)
Mar 23, 2020 8.170 8.770 8.030 8.750 57,019 +0.74(+9.24%)
Mar 20, 2020 8.290 8.530 8.000 8.010 51,600 +0.01(+0.12%)
Mar 19, 2020 6.920 8.300 6.916 8.000 48,591 +1.00(+14.29%)
Mar 18, 2020 7.710 8.300 6.950 7.000 55,815 -1.06(-13.15%)
Mar 17, 2020 7.920 8.400 7.304 8.060 66,980 +0.10(+1.26%)
Mar 16, 2020 8.920 8.920 7.780 7.960 86,964 -1.23(-13.38%)
Mar 13, 2020 8.700 9.452 8.360 9.190 89,100 +0.86(+10.32%)
Mar 12, 2020 8.760 8.760 8.000 8.330 57,402 -0.96(-10.33%)
Mar 11, 2020 9.870 9.880 9.010 9.290 77,343 -0.70(-7.01%)
Mar 10, 2020 10.01 10.32 9.400 9.990 84,654 +0.13(+1.32%)
Mar 09, 2020 10.86 11.36 9.100 9.860 77,598 -1.80(-15.44%)
Mar 06, 2020 11.65 11.95 11.14 11.66 92,600 -0.33(-2.75%)
Mar 05, 2020 11.75 12.40 11.12 11.99 151,283 -0.18(-1.48%)
Mar 04, 2020 12.00 12.25 11.67 12.17 67,326 +0.68(+5.92%)
Mar 03, 2020 11.35 11.97 11.00 11.49 129,106 +0.53(+4.84%)
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.