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 (%)
Feb 29, 2024 231.30 235.56 225.69 234.92 575,628 +4.18(+1.81%)
Feb 28, 2024 232.21 232.83 226.17 230.74 447,655 -1.58(-0.68%)
Feb 27, 2024 231.50 234.92 224.03 232.32 688,088 +1.06(+0.46%)
Feb 26, 2024 237.70 241.82 229.27 231.26 570,331 -7.11(-2.98%)
Feb 23, 2024 239.24 250.75 234.51 238.37 1,318,447 -24.31(-9.25%)
Feb 22, 2024 256.94 263.66 256.56 262.68 475,533 +4.38(+1.70%)
Feb 21, 2024 266.09 267.33 254.91 258.30 485,597 -10.31(-3.84%)
Feb 20, 2024 266.95 268.80 263.57 268.61 246,965 -1.95(-0.72%)
Feb 16, 2024 270.77 277.34 269.25 270.56 225,551 -2.59(-0.95%)
Feb 15, 2024 270.24 274.98 270.15 273.15 237,699 +4.84(+1.80%)
Feb 14, 2024 267.38 268.56 261.77 268.31 178,353 +3.56(+1.34%)
Feb 13, 2024 262.43 270.57 261.41 264.75 192,327 -5.26(-1.95%)
Feb 12, 2024 272.29 272.92 267.70 270.01 153,008 -3.03(-1.11%)
Feb 09, 2024 272.87 273.28 267.41 273.04 231,298 +0.70(+0.26%)
Feb 08, 2024 262.61 272.53 262.45 272.34 333,169 +7.28(+2.75%)
Feb 07, 2024 259.49 265.87 257.96 265.06 224,689 +6.46(+2.50%)
Feb 06, 2024 255.98 260.01 254.21 258.60 280,587 +3.57(+1.40%)
Feb 05, 2024 250.88 255.37 249.25 255.03 144,506 +3.02(+1.20%)
Feb 02, 2024 253.72 253.84 250.92 252.01 130,189 -2.35(-0.92%)
Feb 01, 2024 253.00 254.55 247.81 254.36 258,452 +2.17(+0.86%)
Jan 31, 2024 251.96 258.44 251.51 252.19 272,845 +2.13(+0.85%)
Jan 30, 2024 254.93 254.93 248.83 250.06 122,952 -5.66(-2.21%)
Jan 29, 2024 251.09 255.88 250.05 255.72 183,202 +3.35(+1.33%)
Jan 26, 2024 251.52 253.05 247.90 252.37 250,879 +1.78(+0.71%)
Jan 25, 2024 250.67 250.76 246.12 250.59 262,375 +3.90(+1.58%)
Jan 24, 2024 254.79 255.76 246.66 246.69 153,426 -6.28(-2.48%)
Jan 23, 2024 254.95 254.95 241.87 252.97 389,475 +0.23(+0.09%)
Jan 22, 2024 251.63 258.15 248.94 252.74 195,967 +2.43(+0.97%)
Jan 19, 2024 256.75 256.75 248.68 250.31 230,842 -5.51(-2.15%)
Jan 18, 2024 260.86 260.86 252.34 255.82 222,115 -1.41(-0.55%)
Jan 17, 2024 259.00 260.40 253.81 257.23 191,100 -5.83(-2.22%)
Jan 16, 2024 254.88 266.34 254.63 263.06 441,843 +4.67(+1.81%)
Jan 12, 2024 258.92 262.53 255.96 258.39 448,819 +0.24(+0.09%)
Jan 11, 2024 251.55 258.77 247.89 258.15 385,154 +8.29(+3.32%)
Jan 10, 2024 246.13 251.96 244.86 249.86 331,656 +4.78(+1.95%)
Jan 09, 2024 244.43 252.76 242.53 245.08 363,339 -2.24(-0.91%)
Jan 08, 2024 233.78 249.28 231.89 247.32 370,806 +15.51(+6.69%)
Jan 05, 2024 228.45 234.63 225.85 231.81 282,021 +0.62(+0.27%)
Jan 04, 2024 231.40 232.95 227.57 231.19 812,590 -0.50(-0.22%)
Jan 03, 2024 240.82 241.55 230.92 231.69 498,839 -13.08(-5.34%)
Jan 02, 2024 247.68 252.53 243.25 244.77 272,767 -6.77(-2.69%)
Dec 29, 2023 255.03 256.64 250.56 251.54 146,427 -3.93(-1.54%)
Dec 28, 2023 259.45 261.80 253.38 255.47 253,322 -4.75(-1.83%)
Dec 27, 2023 260.37 262.77 258.62 260.22 105,882 +0.08(+0.03%)
Dec 26, 2023 260.36 262.75 257.94 260.14 117,380 +1.56(+0.60%)
Dec 22, 2023 260.00 261.94 256.27 258.58 179,660 +0.00(+0.00%)
Dec 21, 2023 249.21 259.30 249.21 258.58 204,218 +11.56(+4.68%)
Dec 20, 2023 252.00 256.18 246.92 247.02 337,288 -5.06(-2.01%)
Dec 19, 2023 250.43 255.52 250.31 252.08 348,355 +4.70(+1.90%)
Dec 18, 2023 245.87 249.88 244.06 247.38 270,071 +1.90(+0.77%)
Dec 15, 2023 251.03 253.07 243.33 245.48 786,485 -7.36(-2.91%)
Dec 14, 2023 244.77 255.07 244.77 252.84 622,461 +12.53(+5.21%)
Dec 13, 2023 228.20 240.53 228.20 240.31 364,028 +10.94(+4.77%)
Dec 12, 2023 225.15 230.59 222.28 229.37 256,756 +5.26(+2.35%)
Dec 11, 2023 224.68 225.54 222.55 224.11 265,722 +0.07(+0.03%)
Dec 08, 2023 223.25 224.73 221.14 224.04 279,165 +0.85(+0.38%)
Dec 07, 2023 221.23 224.64 221.20 223.19 158,540 +1.29(+0.58%)
Dec 06, 2023 221.85 222.95 217.64 221.90 311,298 +0.99(+0.45%)
Dec 05, 2023 226.44 227.48 217.12 220.91 365,354 -7.63(-3.34%)
Dec 04, 2023 226.42 230.29 223.93 228.54 554,285 +0.79(+0.35%)
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.