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 )

189.47 +1.46 (+0.78%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	227.47	230.13	218.96	221.90	504,934	-4.69(-2.07%)
Nov 27, 2020	222.83	228.40	219.30	226.59	391,400	+2.47(+1.10%)
Nov 25, 2020	234.36	234.36	222.85	224.12	614,000	-10.06(-4.30%)
Nov 24, 2020	255.68	257.08	233.22	234.18	748,900	-20.53(-8.06%)
Nov 23, 2020	261.57	263.53	253.75	254.71	203,809	-4.44(-1.71%)
Nov 20, 2020	255.97	264.00	255.53	259.15	346,400	+3.58(+1.40%)
Nov 19, 2020	259.65	261.07	252.08	255.57	354,674	-2.73(-1.06%)
Nov 18, 2020	261.33	262.64	254.63	258.30	363,240	-1.70(-0.65%)
Nov 17, 2020	263.19	263.19	253.69	260.00	310,318	-2.38(-0.91%)
Nov 16, 2020	262.77	270.66	259.00	262.38	291,042	-0.43(-0.16%)
Nov 13, 2020	271.46	271.46	256.67	262.81	473,500	-10.02(-3.67%)
Nov 12, 2020	262.89	273.94	260.58	272.83	578,396	+8.84(+3.35%)
Nov 11, 2020	256.03	270.46	254.19	263.99	692,173	+2.84(+1.09%)
Nov 10, 2020	233.90	264.89	223.39	261.15	1,666,541	+18.69(+7.71%)
Nov 09, 2020	255.00	255.99	241.87	242.46	445,597	-8.76(-3.49%)
Nov 06, 2020	248.48	252.77	240.36	251.22	311,200	+2.63(+1.06%)
Nov 05, 2020	253.80	256.00	247.99	248.59	349,630	-0.41(-0.16%)
Nov 04, 2020	253.60	256.90	244.08	249.00	453,414	-0.69(-0.28%)
Nov 03, 2020	249.95	253.36	246.05	249.69	442,546	+1.52(+0.61%)

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