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

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
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 (%)
Dec 29, 2017 94.10 94.10 94.10 0 -1.45(-1.52%)
Dec 28, 2017 96.80 97.00 95.20 95.55 111,216 -1.10(-1.14%)
Dec 27, 2017 96.50 97.85 96.10 96.65 99,665 +0.30(+0.31%)
Dec 26, 2017 94.85 96.55 94.80 96.35 107,448 +1.25(+1.31%)
Dec 22, 2017 97.20 97.20 94.95 95.10 93,430 -1.70(-1.76%)
Dec 21, 2017 96.90 97.50 96.50 96.80 175,201 -0.05(-0.05%)
Dec 20, 2017 96.20 97.20 96.00 96.85 196,682 +2.45(+2.60%)
Dec 19, 2017 93.65 95.95 93.65 94.40 180,243 +0.70(+0.75%)
Dec 18, 2017 99.55 99.60 93.00 93.70 182,210 -5.00(-5.07%)
Dec 15, 2017 96.05 99.65 96.05 98.70 257,130 +2.95(+3.08%)
Dec 14, 2017 96.30 97.40 95.30 95.75 121,584 -0.35(-0.36%)
Dec 13, 2017 94.75 97.15 93.70 96.10 255,896 +1.20(+1.26%)
Dec 12, 2017 98.35 98.35 91.30 94.90 339,550 -3.95(-4.00%)
Dec 11, 2017 98.55 99.60 97.95 98.85 107,626 +0.35(+0.36%)
Dec 08, 2017 100.85 101.00 97.50 98.50 171,790 +0.00(+0.00%)
Dec 07, 2017 101.95 102.30 100.35 110,676 +0.00(+0.00%)
Dec 06, 2017 99.30 101.60 98.95 100.65 145,004 +1.15(+1.16%)
Dec 05, 2017 100.00 101.75 99.05 99.50 180,004 -0.35(-0.35%)
Dec 04, 2017 107.20 107.20 99.75 99.85 129,872 -6.05(-5.71%)
Dec 01, 2017 105.60 108.85 103.75 105.90 153,080 +0.60(+0.57%)
Nov 30, 2017 105.50 105.80 103.30 105.30 133,077 +0.15(+0.14%)
Nov 29, 2017 105.05 105.50 102.50 105.15 131,985 -0.45(-0.43%)
Nov 28, 2017 102.95 105.60 101.95 105.60 207,352 +2.30(+2.23%)
Nov 27, 2017 104.95 105.15 103.05 103.30 162,139 -1.60(-1.53%)
Nov 24, 2017 105.25 105.25 102.20 104.90 107,074 -0.30(-0.29%)
Nov 22, 2017 107.05 107.80 105.05 105.20 132,916 -2.35(-2.19%)
Nov 21, 2017 106.60 108.00 105.60 107.55 122,217 +1.00(+0.94%)
Nov 20, 2017 104.25 106.60 103.95 106.55 204,786 +2.00(+1.91%)
Nov 17, 2017 103.85 104.60 102.15 104.55 187,703 -0.15(-0.14%)
Nov 16, 2017 105.00 105.90 104.22 104.70 294,292 +0.00(+0.00%)
Nov 15, 2017 107.30 107.30 103.95 104.70 202,110 -2.90(-2.70%)
Nov 14, 2017 108.00 108.80 105.61 107.60 179,432 -1.35(-1.24%)
Nov 13, 2017 106.15 109.20 105.55 108.95 174,941 +2.70(+2.54%)
Nov 10, 2017 114.55 114.55 104.45 106.25 324,665 -9.60(-8.29%)
Nov 09, 2017 112.70 116.35 112.30 115.85 255,879 +2.30(+2.03%)
Nov 08, 2017 104.15 114.60 104.15 113.55 645,365 +9.75(+9.39%)
Nov 07, 2017 104.15 104.75 102.25 103.80 300,973 -0.05(-0.05%)
Nov 06, 2017 101.75 104.05 101.35 103.85 212,759 +2.55(+2.52%)
Nov 03, 2017 99.90 101.45 98.35 101.30 156,031 +1.35(+1.35%)
Nov 02, 2017 99.40 101.00 99.40 99.95 170,963 +0.30(+0.30%)
Nov 01, 2017 99.75 101.20 99.00 99.65 255,579 -0.90(-0.90%)
Oct 31, 2017 99.80 101.15 99.05 100.55 165,414 +1.05(+1.06%)
Oct 30, 2017 99.85 100.30 98.55 99.50 229,201 -1.05(-1.04%)
Oct 27, 2017 97.15 100.60 97.10 100.55 349,018 +3.45(+3.55%)
Oct 26, 2017 96.00 97.80 96.00 97.10 118,817 +0.95(+0.99%)
Oct 25, 2017 94.55 97.20 94.55 96.15 173,463 -0.45(-0.47%)
Oct 24, 2017 95.60 96.95 95.15 96.60 119,036 +1.15(+1.20%)
Oct 23, 2017 96.05 97.65 95.45 95.45 95,435 -0.10(-0.10%)
Oct 20, 2017 95.85 96.20 95.20 95.55 85,309 +0.35(+0.37%)
Oct 19, 2017 94.90 95.60 94.40 95.20 115,919 +0.25(+0.26%)
Oct 18, 2017 93.95 95.60 93.30 94.95 99,183 +1.40(+1.50%)
Oct 17, 2017 92.05 93.95 92.05 93.55 54,464 +1.00(+1.08%)
Oct 16, 2017 92.20 93.20 91.85 92.55 152,104 +0.45(+0.49%)
Oct 13, 2017 91.75 92.55 91.60 92.10 98,921 +0.50(+0.55%)
Oct 12, 2017 91.60 92.25 91.40 91.60 109,044 -0.30(-0.33%)
Oct 11, 2017 91.45 92.50 91.45 91.90 63,712 +0.35(+0.38%)
Oct 10, 2017 93.25 93.25 91.30 91.55 74,862 -1.50(-1.61%)
Oct 09, 2017 94.00 94.65 92.65 93.05 108,736 -1.15(-1.22%)
Oct 06, 2017 92.60 94.20 92.60 94.20 102,304 +1.00(+1.07%)
Oct 05, 2017 92.90 93.55 91.90 93.20 113,227 +0.35(+0.38%)
Oct 04, 2017 91.55 93.00 91.45 92.85 79,116 +1.25(+1.36%)
Oct 03, 2017 91.90 93.10 90.80 91.60 156,000 -0.70(-0.76%)
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.