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 (%)
Apr 30, 2019 134.43 136.35 134.34 134.50 313,191 -0.18(-0.13%)
Apr 29, 2019 137.20 137.20 133.90 134.68 578,763 -2.36(-1.72%)
Apr 26, 2019 136.98 138.67 136.04 137.04 607,600 +0.28(+0.20%)
Apr 25, 2019 134.01 137.70 131.27 136.76 481,766 +3.41(+2.56%)
Apr 24, 2019 130.72 136.47 130.23 133.35 437,383 +2.50(+1.91%)
Apr 23, 2019 130.05 131.65 128.93 130.85 282,606 +0.94(+0.72%)
Apr 22, 2019 128.92 131.69 126.76 129.91 517,646 +0.94(+0.73%)
Apr 18, 2019 127.11 129.16 124.26 128.97 694,300 +2.14(+1.69%)
Apr 17, 2019 134.50 134.50 122.40 126.83 1,042,256 -7.56(-5.63%)
Apr 16, 2019 139.21 139.21 132.95 134.39 297,936 -3.56(-2.58%)
Apr 15, 2019 139.92 141.20 136.83 137.95 279,416 -2.78(-1.98%)
Apr 12, 2019 142.52 142.70 137.42 140.73 408,800 -0.43(-0.30%)
Apr 11, 2019 144.03 146.25 140.86 141.16 229,673 -2.45(-1.71%)
Apr 10, 2019 140.50 144.52 139.26 143.61 382,340 +3.17(+2.26%)
Apr 09, 2019 141.06 144.38 140.21 140.44 341,350 -1.30(-0.92%)
Apr 08, 2019 141.17 142.14 139.52 141.74 268,419 +0.78(+0.55%)
Apr 05, 2019 140.94 141.68 139.44 140.96 293,600 +0.64(+0.46%)
Apr 04, 2019 142.69 143.28 139.06 140.32 503,379 -2.37(-1.66%)
Apr 03, 2019 145.10 145.78 140.49 142.69 710,484 -1.75(-1.21%)
Apr 02, 2019 143.29 145.14 141.99 144.44 432,840 +0.81(+0.56%)
Apr 01, 2019 148.43 149.53 140.91 143.63 545,551 -3.38(-2.30%)
Mar 29, 2019 147.75 149.26 146.17 147.01 287,200 -0.41(-0.28%)
Mar 28, 2019 149.06 149.69 144.44 147.42 409,798 -1.69(-1.13%)
Mar 27, 2019 155.18 156.09 148.29 149.11 587,729 -6.00(-3.87%)
Mar 26, 2019 158.47 159.82 154.77 155.11 332,338 -2.14(-1.36%)
Mar 25, 2019 157.39 158.34 154.22 157.25 399,601 -0.71(-0.45%)
Mar 22, 2019 159.63 162.50 157.83 157.96 413,600 -2.35(-1.47%)
Mar 21, 2019 156.97 160.59 156.97 160.31 394,396 +2.56(+1.62%)
Mar 20, 2019 154.27 158.43 154.27 157.75 324,258 +3.06(+1.98%)
Mar 19, 2019 153.02 156.06 150.53 154.69 266,252 +2.48(+1.63%)
Mar 18, 2019 155.30 155.64 149.55 152.21 323,398 -3.12(-2.01%)
Mar 15, 2019 150.80 157.42 150.30 155.33 1,032,400 +4.88(+3.24%)
Mar 14, 2019 148.47 150.85 146.62 150.45 237,323 +1.74(+1.17%)
Mar 13, 2019 145.48 149.25 144.78 148.71 377,612 +3.95(+2.73%)
Mar 12, 2019 141.02 145.01 139.82 144.76 225,619 +3.74(+2.65%)
Mar 11, 2019 139.08 141.48 137.77 141.02 220,078 +2.02(+1.45%)
Mar 08, 2019 137.78 139.35 134.14 139.00 267,900 +0.31(+0.22%)
Mar 07, 2019 138.95 140.60 138.07 138.69 218,914 -1.31(-0.94%)
Mar 06, 2019 141.66 141.96 138.85 140.00 486,535 -1.60(-1.13%)
Mar 05, 2019 141.14 142.37 137.63 141.60 282,241 +0.00(+0.00%)
Mar 04, 2019 140.92 144.91 138.50 141.60 556,106 +1.08(+0.77%)
Mar 01, 2019 134.71 141.15 134.29 140.52 427,800 +6.85(+5.12%)
Feb 28, 2019 132.48 137.18 131.06 133.67 528,119 +1.40(+1.06%)
Feb 27, 2019 132.52 135.86 124.81 132.27 2,500,642 -14.48(-9.87%)
Feb 26, 2019 148.43 149.27 145.40 146.75 300,558 -2.25(-1.51%)
Feb 25, 2019 147.74 149.91 145.94 149.00 484,569 +2.66(+1.82%)
Feb 22, 2019 146.57 147.49 145.55 146.34 283,900 +0.01(+0.01%)
Feb 21, 2019 148.35 148.35 145.34 146.33 206,659 -2.67(-1.79%)
Feb 20, 2019 151.14 151.47 148.78 149.00 450,814 -2.23(-1.47%)
Feb 19, 2019 155.52 155.55 149.59 151.23 244,911 -4.34(-2.79%)
Feb 15, 2019 154.08 155.78 154.08 155.57 163,000 +2.03(+1.32%)
Feb 14, 2019 153.50 155.59 152.72 153.54 136,887 -0.79(-0.51%)
Feb 13, 2019 154.24 155.51 152.05 154.33 160,006 +1.15(+0.75%)
Feb 12, 2019 151.80 153.42 150.15 153.18 208,617 +2.34(+1.55%)
Feb 11, 2019 148.20 151.38 146.72 150.84 228,989 +3.35(+2.27%)
Feb 08, 2019 147.49 147.81 144.74 147.49 259,100 -0.74(-0.50%)
Feb 07, 2019 148.79 151.04 147.49 148.23 175,997 -1.78(-1.19%)
Feb 06, 2019 149.19 150.16 146.17 150.01 182,423 +0.98(+0.66%)
Feb 05, 2019 147.77 150.18 147.54 149.03 322,384 +2.03(+1.38%)
Feb 04, 2019 144.43 147.62 143.53 147.00 207,662 +2.29(+1.58%)
Feb 01, 2019 145.09 146.05 143.49 144.71 277,700 -0.80(-0.55%)
Jan 31, 2019 142.30 148.00 141.07 145.51 319,895 +2.58(+1.81%)
Jan 30, 2019 139.54 144.60 138.26 142.93 376,653 +5.71(+4.16%)
Jan 29, 2019 138.32 139.00 135.33 137.22 198,909 +0.19(+0.14%)
Jan 28, 2019 140.89 140.89 137.03 137.03 214,293 -6.73(-4.68%)
Jan 25, 2019 139.41 144.81 138.90 143.76 322,800 +5.06(+3.65%)
Jan 24, 2019 138.95 138.99 136.78 138.70 311,150 -0.53(-0.38%)
Jan 23, 2019 141.54 141.74 137.13 139.23 261,707 -1.50(-1.07%)
Jan 22, 2019 140.37 142.38 139.54 140.73 334,214 -1.27(-0.89%)
Jan 18, 2019 140.09 142.34 137.52 142.00 327,600 +3.56(+2.57%)
Jan 17, 2019 136.66 139.13 135.00 138.44 363,822 +1.17(+0.85%)
Jan 16, 2019 133.25 138.13 133.25 137.27 444,690 +5.01(+3.79%)
Jan 15, 2019 127.59 133.00 127.20 132.26 229,316 +4.67(+3.66%)
Jan 14, 2019 125.20 129.72 123.01 127.59 211,384 +0.74(+0.58%)
Jan 11, 2019 129.30 130.36 126.25 126.85 282,100 -2.79(-2.15%)
Jan 10, 2019 122.97 130.16 121.84 129.64 343,780 +5.51(+4.44%)
Jan 09, 2019 124.78 125.94 122.12 124.13 278,904 +0.62(+0.50%)
Jan 08, 2019 122.50 124.90 120.66 123.51 271,300 +2.49(+2.06%)
Jan 07, 2019 124.08 124.08 119.51 121.02 327,982 -2.38(-1.93%)
Jan 04, 2019 117.40 125.09 116.60 123.40 689,300 +7.56(+6.53%)
Jan 03, 2019 122.09 122.56 115.55 115.84 321,636 -7.23(-5.87%)
Jan 02, 2019 120.59 124.85 119.64 123.07 394,560 +0.87(+0.71%)
Dec 31, 2018 125.82 126.73 120.83 122.20 405,800 -2.46(-1.97%)
Dec 28, 2018 127.14 127.14 123.62 124.66 189,400 -2.00(-1.58%)
Dec 27, 2018 122.56 126.66 120.44 126.66 294,315 +2.14(+1.72%)
Dec 26, 2018 114.45 124.76 114.36 124.52 564,943 +11.10(+9.79%)
Dec 24, 2018 115.20 115.20 110.84 113.42 119,400 -2.58(-2.22%)
Dec 21, 2018 116.73 118.72 113.50 116.00 349,000 -0.72(-0.62%)
Dec 20, 2018 117.67 119.63 115.01 116.72 685,231 -1.52(-1.29%)
Dec 19, 2018 120.52 123.23 117.28 118.24 285,111 -2.68(-2.22%)
Dec 18, 2018 118.84 121.51 118.47 120.92 372,681 +2.24(+1.89%)
Dec 17, 2018 124.40 124.43 118.25 118.68 202,843 -6.72(-5.36%)
Dec 14, 2018 125.07 129.20 123.65 125.40 303,700 -0.93(-0.74%)
Dec 13, 2018 131.57 131.99 125.09 126.33 203,117 -4.01(-3.08%)
Dec 12, 2018 129.74 131.40 126.79 130.34 284,044 +2.47(+1.93%)
Dec 11, 2018 134.63 136.53 125.27 127.87 409,717 -4.71(-3.55%)
Dec 10, 2018 131.55 133.43 128.70 132.58 173,069 +0.86(+0.65%)
Dec 07, 2018 135.63 136.94 129.80 131.72 238,500 -4.59(-3.37%)
Dec 06, 2018 136.92 141.04 131.40 136.31 566,102 -3.02(-2.17%)
Dec 04, 2018 145.20 147.70 138.69 139.33 423,100 -5.86(-4.04%)
Dec 03, 2018 139.25 145.53 139.25 145.19 298,315 +5.97(+4.29%)
Nov 30, 2018 136.87 140.47 136.87 139.22 280,500 +1.49(+1.08%)
Nov 29, 2018 134.17 138.87 132.28 137.73 245,439 +2.40(+1.77%)
Nov 28, 2018 131.13 135.42 128.21 135.33 225,876 +5.37(+4.13%)
Nov 27, 2018 128.74 132.21 127.50 129.96 341,227 +0.72(+0.56%)
Nov 26, 2018 126.32 130.25 125.40 129.24 220,255 +3.82(+3.05%)
Nov 23, 2018 124.78 126.81 124.27 125.42 72,200 -0.22(-0.18%)
Nov 21, 2018 125.64 125.64 125.64 0 +3.60(+2.95%)
Nov 20, 2018 123.05 125.62 120.12 122.04 335,378 -1.31(-1.06%)
Nov 19, 2018 136.34 136.84 121.84 123.35 533,989 -13.22(-9.68%)
Nov 16, 2018 134.12 138.43 131.89 136.57 257,400 +2.31(+1.72%)
Nov 15, 2018 129.37 134.53 129.04 134.26 209,190 +4.33(+3.33%)
Nov 14, 2018 136.27 136.60 129.33 129.93 320,523 -4.24(-3.16%)
Nov 13, 2018 137.74 141.74 133.60 134.17 381,120 -3.48(-2.53%)
Nov 12, 2018 150.52 150.52 136.74 137.65 400,304 -12.55(-8.36%)
Nov 09, 2018 154.18 154.21 147.11 150.20 441,800 -5.38(-3.46%)
Nov 08, 2018 155.05 160.50 153.19 155.58 741,945 -0.90(-0.58%)
Nov 07, 2018 148.00 158.48 147.12 156.48 744,861 +8.77(+5.94%)
Nov 06, 2018 142.85 148.42 138.50 147.71 1,341,606 +7.57(+5.40%)
Nov 05, 2018 137.80 140.46 135.75 140.14 661,793 +2.39(+1.74%)
Nov 02, 2018 141.45 144.35 137.56 137.75 445,600 -3.41(-2.42%)
Nov 01, 2018 137.01 142.81 137.01 141.16 577,589 +5.16(+3.79%)
Oct 31, 2018 136.51 139.40 134.80 136.00 411,846 +0.30(+0.22%)
Oct 30, 2018 136.97 140.85 135.42 135.70 638,517 -1.63(-1.19%)
Oct 29, 2018 139.56 140.24 135.51 137.33 300,834 -0.62(-0.45%)
Oct 26, 2018 136.61 140.41 135.05 137.95 345,800 -0.13(-0.09%)
Oct 25, 2018 138.35 138.59 132.64 138.08 317,495 -0.24(-0.17%)
Oct 24, 2018 138.25 141.15 137.28 138.32 316,773 +0.07(+0.05%)
Oct 23, 2018 134.07 138.72 133.39 138.25 288,002 +1.45(+1.06%)
Oct 22, 2018 137.20 139.22 134.30 136.80 240,052 -0.17(-0.12%)
Oct 19, 2018 141.12 142.62 136.01 136.97 203,800 -3.87(-2.75%)
Oct 18, 2018 142.10 142.40 139.72 140.84 142,607 -1.51(-1.06%)
Oct 17, 2018 142.37 144.47 140.21 142.35 284,236 -0.19(-0.13%)
Oct 16, 2018 137.46 142.80 136.42 142.54 241,795 +6.39(+4.69%)
Oct 15, 2018 136.44 138.00 133.89 136.15 357,617 -0.79(-0.58%)
Oct 12, 2018 135.80 139.70 134.12 136.94 339,200 +3.42(+2.56%)
Oct 11, 2018 130.59 136.28 129.20 133.52 427,241 +2.52(+1.92%)
Oct 10, 2018 133.35 134.75 130.27 131.00 373,708 -2.54(-1.90%)
Oct 09, 2018 133.96 136.51 132.40 133.54 216,588 -1.00(-0.74%)
Oct 08, 2018 136.06 137.59 131.07 134.54 356,566 -0.78(-0.58%)
Oct 05, 2018 137.14 139.53 130.90 135.32 257,800 -2.19(-1.59%)
Oct 04, 2018 140.41 140.43 136.38 137.51 517,531 -3.61(-2.56%)
Oct 03, 2018 142.68 143.13 140.47 141.12 361,955 -1.45(-1.02%)
Oct 02, 2018 146.96 149.48 141.55 142.57 184,764 -5.08(-3.44%)
Oct 01, 2018 149.94 150.56 146.77 147.65 363,382 -2.05(-1.37%)
Sep 28, 2018 148.85 151.32 148.40 149.70 190,400 +0.55(+0.37%)
Sep 27, 2018 154.65 154.65 147.50 149.15 306,420 -5.10(-3.31%)
Sep 26, 2018 156.20 156.20 153.21 154.25 123,307 -1.40(-0.90%)
Sep 25, 2018 152.20 156.20 151.43 155.65 135,783 +3.75(+2.47%)
Sep 24, 2018 149.25 152.10 148.57 151.90 171,198 +2.55(+1.71%)
Sep 21, 2018 150.70 152.10 148.75 149.35 239,800 -1.95(-1.29%)
Sep 20, 2018 151.45 152.30 149.95 151.30 177,691 +0.80(+0.53%)
Sep 19, 2018 152.40 153.60 148.30 150.50 205,276 -1.65(-1.08%)
Sep 18, 2018 152.70 155.70 151.55 152.15 259,746 -0.80(-0.52%)
Sep 17, 2018 156.65 158.70 151.55 152.95 726,467 -3.85(-2.46%)
Sep 14, 2018 155.80 157.15 154.30 156.80 325,300 +1.75(+1.13%)
Sep 13, 2018 155.15 156.65 153.60 155.05 314,177 +1.05(+0.68%)
Sep 12, 2018 148.20 154.25 148.05 154.00 470,529 +5.90(+3.98%)
Sep 11, 2018 142.95 148.95 141.30 148.10 454,434 +5.10(+3.57%)
Sep 10, 2018 142.75 144.55 141.90 143.00 157,229 +0.90(+0.63%)
Sep 07, 2018 142.20 145.30 141.85 142.10 252,300 -0.35(-0.25%)
Sep 06, 2018 138.95 142.75 138.95 142.45 305,300 +3.70(+2.67%)
Sep 05, 2018 140.25 140.40 133.10 138.75 344,824 -1.85(-1.32%)
Sep 04, 2018 138.75 140.93 136.80 140.60 250,994 +1.75(+1.26%)
Aug 31, 2018 138.85 138.85 138.85 0 +3.05(+2.25%)
Aug 30, 2018 134.40 136.05 132.90 135.80 218,407 +1.05(+0.78%)
Aug 29, 2018 131.45 135.00 131.20 134.75 434,599 +3.25(+2.47%)
Aug 28, 2018 130.90 132.00 129.25 131.50 241,971 +0.70(+0.54%)
Aug 27, 2018 129.80 131.55 128.90 130.80 189,417 +1.70(+1.32%)
Aug 24, 2018 129.50 130.00 127.10 129.10 171,500 -0.25(-0.19%)
Aug 23, 2018 129.10 131.00 128.40 129.35 180,528 -0.05(-0.04%)
Aug 22, 2018 126.65 129.85 126.15 129.40 159,348 +2.40(+1.89%)
Aug 21, 2018 125.35 127.40 124.60 127.00 199,006 +2.00(+1.60%)
Aug 20, 2018 126.55 126.55 122.45 125.00 258,519 -0.70(-0.56%)
Aug 17, 2018 128.25 129.00 125.30 125.70 336,700 -2.60(-2.03%)
Aug 16, 2018 124.00 128.78 123.58 128.30 424,761 +4.45(+3.59%)
Aug 15, 2018 121.80 124.15 118.60 123.85 338,960 +1.20(+0.98%)
Aug 14, 2018 121.90 123.80 120.25 122.65 236,507 +1.10(+0.90%)
Aug 13, 2018 124.80 125.80 121.05 121.55 264,344 -2.80(-2.25%)
Aug 10, 2018 123.90 127.10 123.75 124.35 450,800 +0.25(+0.20%)
Aug 09, 2018 125.40 127.05 122.10 124.10 739,730 -0.55(-0.44%)
Aug 08, 2018 148.55 148.55 120.20 124.65 1,909,171 -23.90(-16.09%)
Aug 07, 2018 148.45 149.60 145.35 148.55 345,193 +0.50(+0.34%)
Aug 06, 2018 146.00 150.95 145.15 148.05 534,031 +2.00(+1.37%)
Aug 03, 2018 145.05 147.85 142.25 146.05 263,300 -0.75(-0.51%)
Aug 02, 2018 143.65 147.00 142.35 146.80 195,758 +1.90(+1.31%)
Aug 01, 2018 142.25 146.35 141.65 144.90 361,351 +2.65(+1.86%)
Jul 31, 2018 139.30 143.00 138.35 142.25 251,394 +2.95(+2.12%)
Jul 30, 2018 140.90 140.95 135.40 139.30 432,321 -1.75(-1.24%)
Jul 27, 2018 143.75 144.12 138.25 141.05 322,000 -3.20(-2.22%)
Jul 26, 2018 144.40 146.65 142.30 144.25 285,628 -1.05(-0.72%)
Jul 25, 2018 138.30 146.45 138.30 145.30 348,389 +7.20(+5.21%)
Jul 24, 2018 143.05 143.75 137.35 138.10 400,228 -4.95(-3.46%)
Jul 23, 2018 137.05 144.45 136.15 143.05 335,606 +5.80(+4.23%)
Jul 20, 2018 139.00 139.90 137.00 137.25 366,033 -1.50(-1.08%)
Jul 19, 2018 139.50 140.75 138.60 138.75 234,109 -0.85(-0.61%)
Jul 18, 2018 140.20 140.50 138.00 139.60 223,750 +0.15(+0.11%)
Jul 17, 2018 135.50 139.85 135.50 139.45 309,179 +3.25(+2.39%)
Jul 16, 2018 135.55 137.30 133.95 136.20 312,252 +0.85(+0.63%)
Jul 13, 2018 139.45 139.70 134.45 135.35 357,574 -4.65(-3.32%)
Jul 12, 2018 138.90 140.85 138.50 140.00 334,468 +1.00(+0.72%)
Jul 11, 2018 138.50 141.30 138.40 139.00 209,625 -1.10(-0.79%)
Jul 10, 2018 141.00 141.65 139.70 140.10 291,250 -1.00(-0.71%)
Jul 09, 2018 142.45 143.45 139.60 141.10 325,613 -1.35(-0.95%)
Jul 06, 2018 142.60 145.15 141.45 142.45 315,097 +0.40(+0.28%)
Jul 05, 2018 143.40 143.40 139.45 142.05 673,553 -0.65(-0.46%)
Jul 03, 2018 142.70 142.70 142.70 0 +4.15(+3.00%)
Jul 02, 2018 138.00 140.75 136.80 138.55 602,053 +0.40(+0.29%)
Jun 29, 2018 140.35 141.65 137.15 138.15 525,136 -2.15(-1.53%)
Jun 28, 2018 141.85 142.60 134.75 140.30 787,481 -2.40(-1.68%)
Jun 27, 2018 150.20 152.10 141.90 142.70 381,055 -7.50(-4.99%)
Jun 26, 2018 146.10 152.25 145.25 150.20 567,915 +4.70(+3.23%)
Jun 25, 2018 148.20 149.45 144.50 145.50 276,684 -2.70(-1.82%)
Jun 22, 2018 151.45 152.95 147.25 148.20 2,875,313 -2.60(-1.72%)
Jun 21, 2018 155.95 155.95 149.30 150.80 342,474 -3.80(-2.46%)
Jun 20, 2018 153.35 156.00 152.60 154.60 417,280 +1.25(+0.82%)
Jun 19, 2018 155.00 155.55 152.35 153.35 298,313 -2.35(-1.51%)
Jun 18, 2018 154.25 156.00 152.65 155.70 338,356 +0.65(+0.42%)
Jun 15, 2018 156.90 156.90 155.05 496,061 -1.85(-1.18%)
Jun 14, 2018 159.65 160.40 155.15 156.90 613,962 -2.45(-1.54%)
Jun 13, 2018 163.25 163.50 157.35 159.35 278,008 -3.60(-2.21%)
Jun 12, 2018 162.70 163.30 160.45 162.95 261,810 +0.25(+0.15%)
Jun 11, 2018 165.60 166.30 162.55 162.70 204,948 -2.60(-1.57%)
Jun 08, 2018 161.30 165.80 160.95 165.30 273,889 +4.30(+2.67%)
Jun 07, 2018 165.65 165.94 157.00 161.00 243,830 -4.95(-2.98%)
Jun 06, 2018 166.30 165.95 187,715 +1.95(+1.19%)
Jun 05, 2018 164.55 167.20 163.30 164.00 119,415 -1.10(-0.67%)
Jun 04, 2018 166.30 166.90 161.60 165.10 258,950 -0.15(-0.09%)
Jun 01, 2018 162.30 167.35 160.75 165.25 247,199 +4.35(+2.70%)
May 31, 2018 162.85 164.25 159.90 160.90 200,242 +2.05(+1.29%)
May 30, 2018 157.85 162.50 156.85 158.85 266,460 +1.50(+0.95%)
May 29, 2018 155.70 157.50 154.10 157.35 124,691 +0.30(+0.19%)
May 25, 2018 157.05 157.05 157.05 0 +1.05(+0.67%)
May 24, 2018 156.00 157.25 152.00 156.00 208,775 -0.35(-0.22%)
May 23, 2018 154.95 158.45 154.30 156.35 130,489 +0.40(+0.26%)
May 22, 2018 158.35 158.60 154.80 155.95 135,320 -1.65(-1.05%)
May 21, 2018 157.10 159.00 156.60 157.60 200,753 -0.65(-0.41%)
May 18, 2018 155.80 159.35 155.72 158.25 209,241 +2.90(+1.87%)
May 17, 2018 153.40 156.80 152.65 155.35 174,315 +1.50(+0.97%)
May 16, 2018 150.45 154.10 150.10 153.85 272,659 +4.00(+2.67%)
May 15, 2018 149.80 150.85 148.69 149.85 261,128 -0.20(-0.13%)
May 14, 2018 152.75 154.00 149.90 150.05 240,558 -3.30(-2.15%)
May 11, 2018 145.95 153.70 142.25 153.35 663,284 -0.95(-0.62%)
May 10, 2018 152.30 155.50 149.40 154.30 528,938 +2.05(+1.35%)
May 09, 2018 148.65 154.05 141.05 152.25 1,151,869 +16.35(+12.03%)
May 08, 2018 137.35 140.00 134.25 135.90 411,941 -3.20(-2.30%)
May 07, 2018 135.00 140.55 134.75 139.10 331,815 +4.40(+3.27%)
May 04, 2018 132.85 135.45 130.00 134.70 229,496 +0.90(+0.67%)
May 03, 2018 127.70 134.00 125.05 133.80 299,384 +5.30(+4.12%)
May 02, 2018 127.10 129.05 126.35 128.50 184,794 +0.75(+0.59%)
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.