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 (%)
Mar 29, 2018 115.65 115.65 115.65 0 +1.60(+1.40%)
Mar 28, 2018 116.00 117.35 113.45 114.05 305,624 -1.70(-1.47%)
Mar 27, 2018 120.20 121.35 115.20 115.75 688,454 -4.25(-3.54%)
Mar 26, 2018 121.85 122.95 119.88 120.00 434,123 -0.10(-0.08%)
Mar 23, 2018 123.40 123.72 120.10 120.10 196,029 -2.25(-1.84%)
Mar 22, 2018 125.05 125.70 122.20 122.35 192,815 -3.75(-2.97%)
Mar 21, 2018 124.05 126.70 123.70 126.10 235,594 +2.50(+2.02%)
Mar 20, 2018 121.25 124.35 121.25 123.60 155,773 +2.50(+2.06%)
Mar 19, 2018 124.00 124.00 119.70 121.10 340,533 -3.25(-2.61%)
Mar 16, 2018 125.25 127.40 124.05 124.35 351,091 -0.80(-0.64%)
Mar 15, 2018 122.95 126.00 122.75 125.15 235,339 +2.45(+2.00%)
Mar 14, 2018 124.50 124.85 121.60 122.70 268,778 -0.50(-0.41%)
Mar 13, 2018 122.65 123.65 120.83 123.20 249,563 +2.10(+1.73%)
Mar 12, 2018 119.20 121.35 117.90 121.10 468,510 +2.45(+2.06%)
Mar 09, 2018 119.00 119.10 117.70 118.65 339,728 +0.85(+0.72%)
Mar 08, 2018 118.00 119.00 116.60 117.80 295,330 -0.05(-0.04%)
Mar 07, 2018 118.10 117.85 360,324 +1.90(+1.64%)
Mar 06, 2018 114.30 116.10 113.45 115.95 205,504 +1.70(+1.49%)
Mar 05, 2018 112.55 115.00 111.20 114.25 194,993 +1.30(+1.15%)
Mar 02, 2018 108.40 113.30 107.60 112.95 263,077 +4.50(+4.15%)
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.