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, 2023	226.41	226.41	221.13	222.09	297,351	-4.52(-1.99%)
Nov 29, 2023	227.06	232.55	225.06	226.61	343,509	+2.04(+0.91%)
Nov 28, 2023	229.35	230.70	222.91	224.57	450,831	-6.45(-2.79%)
Nov 27, 2023	231.25	233.52	230.45	231.02	196,074	-1.88(-0.81%)
Nov 24, 2023	231.08	236.49	231.08	232.90	70,973	+1.22(+0.53%)
Nov 22, 2023	233.34	236.07	231.44	231.68	252,306	+1.45(+0.63%)
Nov 21, 2023	236.00	236.00	229.29	230.23	231,276	-5.22(-2.22%)
Nov 20, 2023	226.01	236.20	226.01	235.45	536,805	+9.14(+4.04%)
Nov 17, 2023	225.33	230.96	224.63	226.31	548,137	+2.64(+1.18%)
Nov 16, 2023	226.64	228.84	221.04	223.67	397,021	-4.21(-1.85%)
Nov 15, 2023	215.49	228.71	214.00	227.88	714,712	+12.88(+5.99%)
Nov 14, 2023	212.31	218.78	210.86	215.00	634,495	+6.20(+2.97%)
Nov 13, 2023	211.87	223.04	202.48	208.80	1,556,315	+27.36(+15.08%)
Nov 10, 2023	184.09	186.26	180.93	181.44	845,868	-2.44(-1.33%)
Nov 09, 2023	191.64	191.64	181.07	183.88	688,998	-6.66(-3.50%)
Nov 08, 2023	196.27	196.27	190.00	190.54	667,457	-5.99(-3.05%)
Nov 07, 2023	198.62	199.16	193.30	196.53	467,214	-2.16(-1.09%)
Nov 06, 2023	199.23	202.70	196.95	198.69	399,928	+0.83(+0.42%)
Nov 03, 2023	198.44	211.94	190.42	197.86	883,354	-0.40(-0.20%)
Nov 02, 2023	196.29	201.78	195.21	198.26	639,688	+4.20(+2.16%)

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