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 (%)
Oct 29, 2021 277.04 279.50 273.32 276.55 149,772 -1.36(-0.49%)
Oct 28, 2021 272.13 278.37 272.13 277.91 68,572 +6.50(+2.39%)
Oct 27, 2021 275.34 275.06 267.24 271.41 69,796 -4.13(-1.50%)
Oct 26, 2021 277.58 275.08 275.54 131,029 -2.65(-0.95%)
Oct 25, 2021 280.09 284.14 277.93 278.19 97,849 -0.81(-0.29%)
Oct 22, 2021 280.30 282.68 277.30 279.00 57,314 +0.50(+0.18%)
Oct 21, 2021 272.16 278.71 271.99 278.50 72,618 +4.72(+1.72%)
Oct 20, 2021 275.02 276.30 270.81 273.78 103,626 +1.45(+0.53%)
Oct 19, 2021 268.04 275.48 266.34 272.33 101,876 +6.58(+2.48%)
Oct 18, 2021 266.46 268.60 264.33 265.75 79,567 -2.00(-0.75%)
Oct 15, 2021 271.22 271.22 265.93 267.75 117,739 -1.96(-0.73%)
Oct 14, 2021 266.43 272.68 265.39 269.71 86,800 +6.26(+2.38%)
Oct 13, 2021 260.89 265.07 260.89 263.45 70,345 +1.83(+0.70%)
Oct 12, 2021 255.00 264.62 255.00 261.62 99,603 +8.62(+3.41%)
Oct 11, 2021 252.83 256.96 252.77 253.00 87,790 -2.22(-0.87%)
Oct 08, 2021 263.67 263.67 254.30 255.22 72,098 -6.38(-2.44%)
Oct 07, 2021 260.17 270.88 260.17 261.60 123,132 +2.16(+0.83%)
Oct 06, 2021 255.85 259.61 252.01 259.44 145,285 +0.75(+0.29%)
Oct 05, 2021 256.00 263.61 256.00 258.69 196,741 +3.27(+1.28%)
Oct 04, 2021 262.57 262.90 252.65 255.42 198,325 -7.67(-2.92%)
Oct 01, 2021 267.06 269.58 258.53 263.09 144,704 -3.41(-1.28%)
Sep 30, 2021 267.71 271.78 265.29 266.50 165,230 +1.40(+0.53%)
Sep 29, 2021 262.99 269.96 262.48 265.10 122,689 +3.08(+1.18%)
Sep 28, 2021 268.07 268.07 257.35 262.02 181,402 -9.20(-3.39%)
Sep 27, 2021 278.65 278.65 269.21 271.22 86,752 -7.51(-2.69%)
Sep 24, 2021 282.13 285.75 278.60 278.73 82,689 -3.86(-1.37%)
Sep 23, 2021 285.90 286.00 281.50 282.59 85,636 -3.89(-1.36%)
Sep 22, 2021 285.00 292.84 282.88 286.48 229,325 +3.23(+1.14%)
Sep 21, 2021 279.79 284.57 276.26 283.25 234,597 +5.57(+2.01%)
Sep 20, 2021 281.96 283.89 274.06 277.68 159,646 -7.05(-2.48%)
Sep 17, 2021 292.08 292.83 281.85 284.73 306,574 -6.51(-2.24%)
Sep 16, 2021 292.19 293.19 285.64 291.24 129,760 +2.36(+0.82%)
Sep 15, 2021 286.80 290.99 282.45 288.88 206,159 +1.10(+0.38%)
Sep 14, 2021 281.08 289.14 277.70 287.78 183,232 +8.47(+3.03%)
Sep 13, 2021 283.21 284.45 275.72 279.31 266,303 -2.92(-1.03%)
Sep 10, 2021 273.87 283.86 271.90 282.23 216,057 +10.75(+3.96%)
Sep 09, 2021 271.99 275.51 271.23 271.48 193,029 -0.44(-0.16%)
Sep 08, 2021 271.84 274.70 270.31 271.92 235,859 +1.75(+0.65%)
Sep 07, 2021 277.00 277.50 268.13 270.17 134,053 -7.33(-2.64%)
Sep 03, 2021 276.93 278.55 274.69 277.50 197,964 -0.16(-0.06%)
Sep 02, 2021 272.00 280.69 270.72 277.66 127,731 +5.67(+2.08%)
Sep 01, 2021 274.74 274.74 269.45 271.99 301,679 -2.96(-1.08%)
Aug 31, 2021 271.21 277.42 268.13 274.95 162,948 +4.42(+1.63%)
Aug 30, 2021 273.12 275.85 270.43 270.53 167,865 -1.28(-0.47%)
Aug 27, 2021 270.20 275.95 270.20 271.81 127,941 +2.43(+0.90%)
Aug 26, 2021 269.03 272.27 268.10 269.38 71,291 +0.00(+0.00%)
Aug 25, 2021 275.82 279.21 268.86 269.38 132,196 -6.39(-2.32%)
Aug 24, 2021 265.00 276.00 264.94 275.77 157,657 +11.34(+4.29%)
Aug 23, 2021 261.90 269.89 259.74 264.43 351,420 +3.13(+1.20%)
Aug 20, 2021 255.27 262.64 254.09 261.30 122,309 +6.04(+2.37%)
Aug 19, 2021 255.48 256.50 253.48 255.26 74,651 +0.84(+0.33%)
Aug 18, 2021 254.53 256.65 251.52 254.42 84,563 +0.19(+0.07%)
Aug 17, 2021 250.91 254.89 247.75 254.23 136,789 +1.40(+0.55%)
Aug 16, 2021 255.60 256.33 249.69 252.83 132,197 -4.83(-1.87%)
Aug 13, 2021 260.14 262.36 257.09 257.66 102,902 -4.17(-1.59%)
Aug 12, 2021 253.92 262.62 252.76 261.83 133,470 +5.87(+2.29%)
Aug 11, 2021 257.28 260.13 243.79 255.96 325,082 -2.43(-0.94%)
Aug 10, 2021 272.00 284.99 257.97 258.39 587,266 -5.26(-2.00%)
Aug 09, 2021 265.34 265.62 257.91 263.65 227,170 -0.29(-0.11%)
Aug 06, 2021 270.54 270.54 260.28 263.94 106,964 -6.21(-2.30%)
Aug 05, 2021 262.80 271.23 260.13 270.15 126,694 +7.27(+2.77%)
Aug 04, 2021 261.61 268.54 261.61 262.88 149,937 +0.71(+0.27%)
Aug 03, 2021 265.47 266.04 260.68 262.17 174,386 -3.12(-1.18%)
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.