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 31, 2020 162.92 167.77 159.32 161.33 532,403 -1.87(-1.15%)
Mar 30, 2020 156.31 164.29 152.37 163.20 295,437 +7.83(+5.04%)
Mar 27, 2020 154.50 158.70 151.82 155.37 293,500 -3.71(-2.33%)
Mar 26, 2020 149.29 161.54 147.87 159.08 393,966 +12.12(+8.25%)
Mar 25, 2020 143.76 158.84 140.29 146.96 375,249 +2.87(+1.99%)
Mar 24, 2020 130.33 148.01 130.33 144.09 358,174 +19.75(+15.88%)
Mar 23, 2020 132.67 135.54 121.80 124.34 365,740 -7.89(-5.97%)
Mar 20, 2020 139.14 146.79 131.54 132.23 413,500 -7.72(-5.52%)
Mar 19, 2020 141.15 145.20 128.40 139.95 666,752 -1.31(-0.93%)
Mar 18, 2020 136.89 145.60 131.96 141.26 638,353 -4.14(-2.85%)
Mar 17, 2020 144.34 147.02 132.92 145.40 601,328 +4.52(+3.21%)
Mar 16, 2020 153.07 159.04 140.88 140.88 603,239 -26.55(-15.86%)
Mar 13, 2020 174.30 177.30 151.46 167.43 712,000 -1.46(-0.86%)
Mar 12, 2020 160.00 180.39 160.00 168.89 653,213 -7.97(-4.51%)
Mar 11, 2020 174.56 177.96 172.40 176.86 509,851 -2.06(-1.15%)
Mar 10, 2020 174.24 179.48 166.84 178.92 400,583 +8.55(+5.02%)
Mar 09, 2020 170.68 177.39 164.79 170.37 473,737 -10.51(-5.81%)
Mar 06, 2020 171.56 181.65 171.56 180.88 276,200 +4.79(+2.72%)
Mar 05, 2020 175.74 180.43 172.73 176.09 215,759 -1.40(-0.79%)
Mar 04, 2020 172.98 177.74 171.14 177.49 184,155 +7.85(+4.63%)
Mar 03, 2020 172.48 175.91 165.76 169.64 312,659 -2.63(-1.53%)
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.