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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pfenex Inc (NY: PFNX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 8.000 8.000 8.000 8.000 288 +0.04(+0.50%)
Nov 26, 2014 7.950 7.960 7.960 7.960 5,900 -0.19(-2.33%)
Nov 25, 2014 7.790 8.150 7.760 8.150 5,704 +0.11(+1.37%)
Nov 24, 2014 7.720 8.190 7.720 8.040 15,010 +0.19(+2.42%)
Nov 21, 2014 8.040 8.084 7.750 7.850 7,308 -0.14(-1.75%)
Nov 20, 2014 7.730 8.000 7.650 7.990 3,627 +0.14(+1.78%)
Nov 19, 2014 7.900 8.120 7.840 7.850 2,489 -0.14(-1.75%)
Nov 18, 2014 8.170 8.190 7.830 7.990 26,098 -0.21(-2.56%)
Nov 17, 2014 8.250 8.350 8.120 8.200 3,299 -0.05(-0.61%)
Nov 14, 2014 8.530 8.530 8.250 8.250 3,701 -0.11(-1.32%)
Nov 13, 2014 8.400 8.470 8.360 8.360 11,145 -0.02(-0.24%)
Nov 12, 2014 8.360 8.400 8.360 8.380 21,907 +0.02(+0.24%)
Nov 11, 2014 8.310 8.490 8.310 8.360 49,509 -0.09(-1.01%)
Nov 10, 2014 8.468 8.490 8.378 8.445 2,893 +0.11(+1.26%)
Nov 07, 2014 8.150 8.340 8.030 8.340 2,795 +0.15(+1.83%)
Nov 06, 2014 8.060 8.330 7.890 8.190 12,207 +0.00(+0.00%)
Nov 05, 2014 8.120 8.190 7.800 8.190 11,478 -0.03(-0.36%)
Nov 04, 2014 8.350 8.500 8.210 8.220 47,870 -0.01(-0.18%)
Nov 03, 2014 8.280 8.280 8.130 8.235 1,485 +0.12(+1.42%)
Oct 31, 2014 8.340 8.340 8.050 8.120 10,109 -0.13(-1.58%)
Oct 30, 2014 8.000 8.250 7.950 8.250 52,469 +0.24(+3.00%)
Oct 29, 2014 8.280 8.300 7.923 8.010 14,840 -0.39(-4.64%)
Oct 28, 2014 7.650 8.470 7.550 8.400 23,240 +0.65(+8.39%)
Oct 27, 2014 7.654 7.780 7.780 7.750 9,181 -0.03(-0.39%)
Oct 24, 2014 7.770 7.790 7.580 7.780 2,114 -0.01(-0.13%)
Oct 23, 2014 7.818 7.850 7.710 7.790 10,812 -0.10(-1.25%)
Oct 22, 2014 7.700 7.890 7.700 7.889 5,902 +0.20(+2.59%)
Oct 21, 2014 7.634 7.860 7.550 7.690 22,045 +0.09(+1.18%)
Oct 20, 2014 7.620 7.590 7.500 7.600 15,005 +0.01(+0.13%)
Oct 17, 2014 7.550 7.600 7.390 7.590 45,901 +0.09(+1.20%)
Oct 16, 2014 7.500 7.750 7.350 7.500 22,625 -0.13(-1.70%)
Oct 15, 2014 7.020 7.650 6.900 7.630 18,912 +0.49(+6.86%)
Oct 14, 2014 6.870 7.150 6.860 7.140 70,271 +0.15(+2.15%)
Oct 13, 2014 6.750 7.000 6.750 6.990 4,983 +0.19(+2.79%)
Oct 10, 2014 6.920 6.949 6.800 6.800 1,728 -0.18(-2.58%)
Oct 09, 2014 7.170 7.170 6.950 6.980 2,966 -0.12(-1.69%)
Oct 08, 2014 7.230 7.230 6.900 7.100 7,601 -0.06(-0.84%)
Oct 07, 2014 7.220 7.240 7.080 7.160 5,201 +0.06(+0.85%)
Oct 06, 2014 7.060 7.150 7.050 7.100 3,499 +0.15(+2.16%)
Oct 03, 2014 7.197 7.200 6.950 6.950 4,983 -0.25(-3.47%)
Oct 02, 2014 7.140 7.280 7.010 7.200 48,674 -0.10(-1.37%)
Oct 01, 2014 7.320 7.320 6.820 7.300 63,634 -0.06(-0.82%)
Sep 30, 2014 6.590 7.360 6.500 7.360 95,042 +0.76(+11.52%)
Sep 29, 2014 6.510 6.750 6.489 6.600 35,517 -0.05(-0.75%)
Sep 26, 2014 6.480 6.740 6.480 6.650 3,580 +0.24(+3.74%)
Sep 25, 2014 6.550 6.640 6.400 6.410 15,242 -0.07(-1.08%)
Sep 24, 2014 6.500 6.500 6.450 6.480 4,181 -0.02(-0.31%)
Sep 23, 2014 6.500 6.640 6.390 6.500 13,383 -0.06(-0.91%)
Sep 22, 2014 6.500 6.720 6.250 6.560 19,448 -0.05(-0.76%)
Sep 19, 2014 6.600 7.000 6.250 6.610 351,887 +0.09(+1.38%)
Sep 18, 2014 6.500 6.600 6.380 6.520 28,010 +0.14(+2.19%)
Sep 17, 2014 6.400 6.690 6.380 6.380 37,917 +0.00(+0.00%)
Sep 16, 2014 6.610 6.750 6.270 6.380 52,065 -0.28(-4.20%)
Sep 15, 2014 7.010 7.100 6.660 6.660 62,326 -0.43(-6.06%)
Sep 12, 2014 7.100 7.100 7.000 7.090 26,086 +0.06(+0.85%)
Sep 11, 2014 7.090 7.140 6.955 7.030 20,824 -0.02(-0.28%)
Sep 10, 2014 7.000 7.200 7.000 7.050 42,807 +0.22(+3.22%)
Sep 09, 2014 7.150 7.190 6.700 6.830 83,506 -0.34(-4.74%)
Sep 08, 2014 7.180 7.280 7.000 7.170 59,345 +0.06(+0.84%)
Sep 05, 2014 7.050 7.200 7.000 7.110 91,000 +0.12(+1.72%)
Sep 04, 2014 7.000 7.075 6.850 6.990 58,525 +0.05(+0.72%)
Sep 03, 2014 6.700 7.000 6.651 6.940 84,695 +0.22(+3.27%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.