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:

Penumbra Inc (NY: PEN )

228.87 +17.58 (+8.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 142.30 148.00 141.07 145.51 319,895 +2.58(+1.81%)
Jan 30, 2019 139.54 144.60 138.26 142.93 376,653 +5.71(+4.16%)
Jan 29, 2019 138.32 139.00 135.33 137.22 198,909 +0.19(+0.14%)
Jan 28, 2019 140.89 140.89 137.03 137.03 214,293 -6.73(-4.68%)
Jan 25, 2019 139.41 144.81 138.90 143.76 322,800 +5.06(+3.65%)
Jan 24, 2019 138.95 138.99 136.78 138.70 311,150 -0.53(-0.38%)
Jan 23, 2019 141.54 141.74 137.13 139.23 261,707 -1.50(-1.07%)
Jan 22, 2019 140.37 142.38 139.54 140.73 334,214 -1.27(-0.89%)
Jan 18, 2019 140.09 142.34 137.52 142.00 327,600 +3.56(+2.57%)
Jan 17, 2019 136.66 139.13 135.00 138.44 363,822 +1.17(+0.85%)
Jan 16, 2019 133.25 138.13 133.25 137.27 444,690 +5.01(+3.79%)
Jan 15, 2019 127.59 133.00 127.20 132.26 229,316 +4.67(+3.66%)
Jan 14, 2019 125.20 129.72 123.01 127.59 211,384 +0.74(+0.58%)
Jan 11, 2019 129.30 130.36 126.25 126.85 282,100 -2.79(-2.15%)
Jan 10, 2019 122.97 130.16 121.84 129.64 343,780 +5.51(+4.44%)
Jan 09, 2019 124.78 125.94 122.12 124.13 278,904 +0.62(+0.50%)
Jan 08, 2019 122.50 124.90 120.66 123.51 271,300 +2.49(+2.06%)
Jan 07, 2019 124.08 124.08 119.51 121.02 327,982 -2.38(-1.93%)
Jan 04, 2019 117.40 125.09 116.60 123.40 689,300 +7.56(+6.53%)
Jan 03, 2019 122.09 122.56 115.55 115.84 321,636 -7.23(-5.87%)
Jan 02, 2019 120.59 124.85 119.64 123.07 394,560 +0.87(+0.71%)
Dec 31, 2018 125.82 126.73 120.83 122.20 405,800 -2.46(-1.97%)
Dec 28, 2018 127.14 127.14 123.62 124.66 189,400 -2.00(-1.58%)
Dec 27, 2018 122.56 126.66 120.44 126.66 294,315 +2.14(+1.72%)
Dec 26, 2018 114.45 124.76 114.36 124.52 564,943 +11.10(+9.79%)
Dec 24, 2018 115.20 115.20 110.84 113.42 119,400 -2.58(-2.22%)
Dec 21, 2018 116.73 118.72 113.50 116.00 349,000 -0.72(-0.62%)
Dec 20, 2018 117.67 119.63 115.01 116.72 685,231 -1.52(-1.29%)
Dec 19, 2018 120.52 123.23 117.28 118.24 285,111 -2.68(-2.22%)
Dec 18, 2018 118.84 121.51 118.47 120.92 372,681 +2.24(+1.89%)
Dec 17, 2018 124.40 124.43 118.25 118.68 202,843 -6.72(-5.36%)
Dec 14, 2018 125.07 129.20 123.65 125.40 303,700 -0.93(-0.74%)
Dec 13, 2018 131.57 131.99 125.09 126.33 203,117 -4.01(-3.08%)
Dec 12, 2018 129.74 131.40 126.79 130.34 284,044 +2.47(+1.93%)
Dec 11, 2018 134.63 136.53 125.27 127.87 409,717 -4.71(-3.55%)
Dec 10, 2018 131.55 133.43 128.70 132.58 173,069 +0.86(+0.65%)
Dec 07, 2018 135.63 136.94 129.80 131.72 238,500 -4.59(-3.37%)
Dec 06, 2018 136.92 141.04 131.40 136.31 566,102 -3.02(-2.17%)
Dec 04, 2018 145.20 147.70 138.69 139.33 423,100 -5.86(-4.04%)
Dec 03, 2018 139.25 145.53 139.25 145.19 298,315 +5.97(+4.29%)
Nov 30, 2018 136.87 140.47 136.87 139.22 280,500 +1.49(+1.08%)
Nov 29, 2018 134.17 138.87 132.28 137.73 245,439 +2.40(+1.77%)
Nov 28, 2018 131.13 135.42 128.21 135.33 225,876 +5.37(+4.13%)
Nov 27, 2018 128.74 132.21 127.50 129.96 341,227 +0.72(+0.56%)
Nov 26, 2018 126.32 130.25 125.40 129.24 220,255 +3.82(+3.05%)
Nov 23, 2018 124.78 126.81 124.27 125.42 72,200 -0.22(-0.18%)
Nov 21, 2018 125.64 125.64 125.64 0 +3.60(+2.95%)
Nov 20, 2018 123.05 125.62 120.12 122.04 335,378 -1.31(-1.06%)
Nov 19, 2018 136.34 136.84 121.84 123.35 533,989 -13.22(-9.68%)
Nov 16, 2018 134.12 138.43 131.89 136.57 257,400 +2.31(+1.72%)
Nov 15, 2018 129.37 134.53 129.04 134.26 209,190 +4.33(+3.33%)
Nov 14, 2018 136.27 136.60 129.33 129.93 320,523 -4.24(-3.16%)
Nov 13, 2018 137.74 141.74 133.60 134.17 381,120 -3.48(-2.53%)
Nov 12, 2018 150.52 150.52 136.74 137.65 400,304 -12.55(-8.36%)
Nov 09, 2018 154.18 154.21 147.11 150.20 441,800 -5.38(-3.46%)
Nov 08, 2018 155.05 160.50 153.19 155.58 741,945 -0.90(-0.58%)
Nov 07, 2018 148.00 158.48 147.12 156.48 744,861 +8.77(+5.94%)
Nov 06, 2018 142.85 148.42 138.50 147.71 1,341,606 +7.57(+5.40%)
Nov 05, 2018 137.80 140.46 135.75 140.14 661,793 +2.39(+1.74%)
Nov 02, 2018 141.45 144.35 137.56 137.75 445,600 -3.41(-2.42%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.