Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	37.26	38.48	36.17	37.03	86,858	-0.76(-2.02%)
Oct 29, 2015	36.10	38.91	35.70	37.79	55,253	+1.29(+3.54%)
Oct 28, 2015	37.40	38.40	35.72	36.50	418,579	-0.80(-2.14%)
Oct 27, 2015	37.89	38.58	36.48	37.30	135,299	-0.70(-1.84%)
Oct 26, 2015	38.13	38.98	37.30	38.00	106,992	-0.15(-0.39%)
Oct 23, 2015	37.15	38.58	36.64	38.15	55,213	+1.43(+3.89%)
Oct 22, 2015	38.57	38.62	35.31	36.72	298,353	-1.78(-4.62%)
Oct 21, 2015	40.00	40.00	36.95	38.50	270,694	-1.08(-2.73%)
Oct 20, 2015	41.38	41.43	38.78	39.58	139,845	-1.42(-3.46%)
Oct 19, 2015	41.02	41.43	40.26	41.00	69,474	+0.20(+0.49%)
Oct 16, 2015	40.41	41.00	40.00	40.80	105,257	+0.40(+0.99%)
Oct 15, 2015	40.91	41.50	40.05	40.40	148,465	-0.38(-0.93%)
Oct 14, 2015	39.99	41.51	39.14	40.78	188,589	+0.79(+1.98%)
Oct 13, 2015	39.13	40.12	39.00	39.99	179,440	+0.85(+2.17%)
Oct 12, 2015	39.92	40.33	38.59	39.14	223,299	-0.36(-0.91%)
Oct 09, 2015	41.51	41.65	39.12	39.50	185,798	-2.19(-5.25%)
Oct 08, 2015	41.25	41.94	40.52	41.69	119,162	+0.58(+1.41%)
Oct 07, 2015	39.41	41.70	39.00	41.11	300,179	+1.77(+4.50%)
Oct 06, 2015	39.80	40.42	38.79	39.34	175,927	-0.54(-1.35%)
Oct 05, 2015	39.99	40.33	39.02	39.88	61,856	-0.01(-0.03%)
Oct 02, 2015	39.61	40.30	39.33	39.89	169,399	-0.12(-0.30%)
Oct 01, 2015	40.15	41.35	39.41	40.01	274,834	-0.09(-0.22%)
Sep 30, 2015	39.74	40.77	39.66	40.10	50,878	+0.50(+1.26%)
Sep 29, 2015	39.06	40.65	39.04	39.60	71,078	+0.56(+1.43%)
Sep 28, 2015	40.11	40.50	39.00	39.04	285,131	-1.24(-3.08%)
Sep 25, 2015	41.31	42.43	40.22	40.28	86,373	-1.40(-3.36%)
Sep 24, 2015	41.30	42.50	40.19	41.68	136,877	+0.01(+0.02%)
Sep 23, 2015	41.24	43.06	40.51	41.67	130,012	+1.31(+3.25%)
Sep 22, 2015	39.74	40.99	39.48	40.36	113,752	+0.36(+0.90%)
Sep 21, 2015	42.41	42.41	39.24	40.00	312,548	-1.30(-3.15%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Penumbra Inc (NY: PEN )

Historical Prices