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 )

193.66 +2.97 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 29, 2022 174.24 179.27 172.36 172.56 211,150 -2.51(-1.43%)
Apr 28, 2022 174.44 177.08 166.65 175.07 263,709 +3.23(+1.88%)
Apr 27, 2022 179.35 181.42 171.11 171.84 238,808 -7.80(-4.34%)
Apr 26, 2022 184.65 187.03 179.37 179.64 246,854 -7.91(-4.22%)
Apr 25, 2022 185.01 191.50 182.99 187.55 251,641 +0.76(+0.41%)
Apr 22, 2022 196.18 196.61 186.38 186.79 218,678 -10.61(-5.37%)
Apr 21, 2022 207.29 209.79 195.42 197.40 190,756 -6.80(-3.33%)
Apr 20, 2022 207.72 209.54 203.11 204.20 222,188 -3.54(-1.70%)
Apr 19, 2022 195.50 208.23 195.50 207.74 322,156 +14.29(+7.39%)
Apr 18, 2022 197.58 199.12 191.85 193.45 181,762 -4.29(-2.17%)
Apr 14, 2022 204.40 205.44 197.48 197.74 211,397 -6.16(-3.02%)
Apr 13, 2022 200.67 205.27 199.05 203.90 221,565 +4.23(+2.12%)
Apr 12, 2022 203.56 206.90 197.48 199.67 227,094 -0.72(-0.36%)
Apr 11, 2022 214.86 223.90 199.72 200.39 285,495 -17.54(-8.05%)
Apr 08, 2022 218.20 223.86 213.18 217.93 325,056 -1.16(-0.53%)
Apr 07, 2022 211.43 220.27 211.31 219.09 239,412 +6.27(+2.95%)
Apr 06, 2022 217.92 217.92 209.76 212.82 330,638 -9.66(-4.34%)
Apr 05, 2022 220.80 222.74 214.37 222.48 332,736 +1.54(+0.70%)
Apr 04, 2022 226.85 229.44 218.82 220.94 220,945 -6.39(-2.81%)
Apr 01, 2022 221.71 228.01 220.58 227.33 273,075 +5.20(+2.34%)
Mar 31, 2022 216.11 228.19 216.11 222.13 252,196 +5.27(+2.43%)
Mar 30, 2022 215.85 217.34 213.36 216.86 212,687 +1.00(+0.46%)
Mar 29, 2022 208.55 217.07 207.65 215.86 389,175 +11.53(+5.64%)
Mar 28, 2022 205.41 209.30 202.25 204.33 484,988 +1.79(+0.88%)
Mar 25, 2022 206.52 206.52 199.15 202.54 229,432 -3.14(-1.53%)
Mar 24, 2022 208.19 208.19 203.22 205.68 263,169 -0.82(-0.40%)
Mar 23, 2022 210.27 210.56 204.53 206.50 104,510 -6.31(-2.97%)
Mar 22, 2022 212.12 216.59 209.71 212.81 131,082 +2.16(+1.03%)
Mar 21, 2022 213.08 216.28 207.27 210.65 78,337 -4.92(-2.28%)
Mar 18, 2022 210.17 218.70 208.96 215.57 212,639 +5.01(+2.38%)
Mar 17, 2022 199.93 210.68 194.73 210.56 205,937 +9.13(+4.53%)
Mar 16, 2022 194.22 201.94 192.83 201.43 161,972 +10.38(+5.43%)
Mar 15, 2022 189.77 192.27 186.88 191.05 120,010 +3.54(+1.89%)
Mar 14, 2022 192.50 199.03 186.19 187.51 174,502 -4.69(-2.44%)
Mar 11, 2022 203.49 203.49 192.00 192.20 140,283 -7.80(-3.90%)
Mar 10, 2022 202.16 202.25 197.70 200.00 196,056 -6.59(-3.19%)
Mar 09, 2022 207.37 209.77 204.77 206.59 180,228 +4.57(+2.26%)
Mar 08, 2022 210.78 211.03 201.00 202.02 181,971 -10.42(-4.90%)
Mar 07, 2022 224.44 224.44 211.95 212.44 187,060 -10.43(-4.68%)
Mar 04, 2022 221.57 223.54 217.52 222.87 142,664 +0.44(+0.20%)
Mar 03, 2022 230.73 232.81 221.25 222.43 148,841 -4.80(-2.11%)
Mar 02, 2022 226.24 229.37 222.68 227.23 184,311 +2.96(+1.32%)
Mar 01, 2022 219.82 230.66 218.93 224.27 260,463 +2.53(+1.14%)
Feb 28, 2022 221.71 226.90 219.28 221.74 249,241 -1.18(-0.53%)
Feb 25, 2022 215.87 225.92 216.06 222.92 205,121 +7.17(+3.32%)
Feb 24, 2022 196.41 216.44 196.41 215.75 305,500 +11.70(+5.73%)
Feb 23, 2022 207.01 218.47 200.00 204.05 606,510 -12.54(-5.79%)
Feb 22, 2022 206.29 218.95 206.29 216.59 216,050 +5.44(+2.58%)
Feb 18, 2022 211.15 0 -5.00(-2.31%)
Feb 17, 2022 226.97 226.97 215.72 216.15 168,673 -11.72(-5.14%)
Feb 16, 2022 229.70 230.16 222.26 227.87 108,387 -3.70(-1.60%)
Feb 15, 2022 226.35 232.26 225.61 231.57 91,667 +10.40(+4.70%)
Feb 14, 2022 224.53 228.18 220.00 221.17 148,939 -4.89(-2.16%)
Feb 11, 2022 229.95 234.33 223.47 226.06 81,168 -4.08(-1.77%)
Feb 10, 2022 228.54 239.90 227.13 230.14 153,968 -4.94(-2.10%)
Feb 09, 2022 228.59 235.77 228.59 235.08 135,752 +9.68(+4.29%)
Feb 08, 2022 219.00 226.75 217.07 225.40 110,888 +3.45(+1.55%)
Feb 07, 2022 218.66 224.89 218.66 221.95 95,994 +2.13(+0.97%)
Feb 04, 2022 216.83 223.88 214.89 219.82 145,583 +1.90(+0.87%)
Feb 03, 2022 219.03 222.68 216.56 217.92 143,611 -6.18(-2.76%)
Feb 02, 2022 226.93 228.14 220.39 224.10 178,028 -4.05(-1.78%)
Feb 01, 2022 228.33 232.55 221.03 228.15 179,776 +2.14(+0.95%)
Jan 31, 2022 207.47 226.76 226.01 284,637 +19.51(+9.45%)
Jan 28, 2022 199.00 206.75 193.62 206.50 160,118 +9.01(+4.56%)
Jan 27, 2022 211.35 214.46 197.07 197.49 188,010 -11.80(-5.64%)
Jan 26, 2022 217.53 219.58 206.97 209.29 135,705 -3.78(-1.77%)
Jan 25, 2022 225.35 231.18 211.61 213.07 264,833 -15.39(-6.74%)
Jan 24, 2022 214.26 229.80 208.00 228.46 265,955 +10.16(+4.65%)
Jan 21, 2022 221.60 225.13 217.00 218.30 150,501 -5.00(-2.24%)
Jan 20, 2022 221.18 232.18 221.00 223.30 189,376 +4.65(+2.13%)
Jan 19, 2022 224.89 229.96 218.00 218.65 147,152 -5.08(-2.27%)
Jan 18, 2022 234.92 236.03 223.03 223.73 240,173 -13.85(-5.83%)
Jan 14, 2022 237.58 0 -9.58(-3.88%)
Jan 13, 2022 258.08 260.60 245.55 247.16 188,556 -11.63(-4.49%)
Jan 12, 2022 260.49 269.25 256.42 258.79 224,527 -1.10(-0.42%)
Jan 11, 2022 246.64 260.14 244.59 259.89 274,171 +14.30(+5.82%)
Jan 10, 2022 251.71 252.00 236.87 245.59 326,627 -8.91(-3.50%)
Jan 07, 2022 253.74 263.12 249.36 254.50 177,126 -1.43(-0.56%)
Jan 06, 2022 257.40 263.49 254.26 255.93 204,819 -4.08(-1.57%)
Jan 05, 2022 274.22 276.48 258.80 260.01 251,140 -16.68(-6.03%)
Jan 04, 2022 283.99 286.98 275.56 276.69 178,930 -7.29(-2.57%)
Jan 03, 2022 285.34 287.53 277.36 283.98 223,553 -3.34(-1.16%)
Dec 31, 2021 286.71 290.36 284.77 287.32 185,776 +0.82(+0.29%)
Dec 30, 2021 281.00 287.83 279.96 286.50 178,152 +5.61(+2.00%)
Dec 29, 2021 278.06 280.95 276.59 280.89 98,694 +4.42(+1.60%)
Dec 28, 2021 279.87 280.60 274.20 276.47 90,614 -2.88(-1.03%)
Dec 27, 2021 274.85 280.00 268.81 279.35 103,030 +3.80(+1.38%)
Dec 23, 2021 273.90 279.88 270.80 275.55 208,525 +4.47(+1.65%)
Dec 22, 2021 259.98 271.50 259.98 271.08 170,479 +11.42(+4.40%)
Dec 21, 2021 252.79 262.62 251.93 259.66 145,326 +8.84(+3.52%)
Dec 20, 2021 249.69 252.75 246.78 250.82 117,502 -2.38(-0.94%)
Dec 17, 2021 247.43 256.74 245.35 253.20 412,747 +6.10(+2.47%)
Dec 16, 2021 253.94 255.29 246.51 247.10 161,465 -6.84(-2.69%)
Dec 15, 2021 245.45 255.00 245.45 253.94 183,650 +6.11(+2.47%)
Dec 14, 2021 248.45 251.29 245.25 247.83 121,922 -4.87(-1.93%)
Dec 13, 2021 245.80 254.17 243.20 252.70 570,107 +7.75(+3.16%)
Dec 10, 2021 250.30 254.17 244.52 244.95 101,801 -4.83(-1.93%)
Dec 09, 2021 260.70 264.61 249.30 249.78 93,300 -11.80(-4.51%)
Dec 08, 2021 256.88 265.00 252.99 261.58 155,500 +5.71(+2.23%)
Dec 07, 2021 253.01 259.69 252.92 255.87 118,581 +6.88(+2.76%)
Dec 06, 2021 238.82 250.29 236.38 248.99 191,089 +10.91(+4.58%)
Dec 03, 2021 248.22 249.03 235.14 238.08 182,764 -9.50(-3.84%)
Dec 02, 2021 243.00 247.85 239.60 247.58 127,856 +4.07(+1.67%)
Dec 01, 2021 248.54 250.74 243.32 243.51 188,836 -2.14(-0.87%)
Nov 30, 2021 243.64 248.98 243.14 245.65 257,633 -0.24(-0.10%)
Nov 29, 2021 253.25 253.97 245.50 245.89 129,847 -4.27(-1.71%)
Nov 26, 2021 256.91 260.14 250.00 250.16 92,857 -9.82(-3.78%)
Nov 24, 2021 255.15 263.09 253.93 259.98 92,055 +3.37(+1.31%)
Nov 23, 2021 258.83 259.13 251.56 256.61 100,189 -3.11(-1.20%)
Nov 22, 2021 260.56 263.00 257.50 259.72 112,092 -2.30(-0.88%)
Nov 19, 2021 261.34 266.03 260.25 262.02 144,173 +1.85(+0.71%)
Nov 18, 2021 266.24 260.36 258.76 260.17 123,580 -6.34(-2.38%)
Nov 17, 2021 266.90 272.05 263.04 266.51 112,272 +1.09(+0.41%)
Nov 16, 2021 256.78 266.19 256.78 265.42 105,089 +7.95(+3.09%)
Nov 15, 2021 265.36 266.83 256.74 257.47 123,034 -9.22(-3.46%)
Nov 12, 2021 265.83 266.91 262.94 266.69 106,722 +2.07(+0.78%)
Nov 11, 2021 267.65 268.71 258.55 264.62 138,280 -5.03(-1.87%)
Nov 10, 2021 273.08 268.36 269.65 119,177 -5.13(-1.87%)
Nov 09, 2021 273.00 278.00 270.98 274.78 112,903 +0.27(+0.10%)
Nov 08, 2021 284.37 284.98 273.47 274.51 150,820 -10.73(-3.76%)
Nov 05, 2021 286.63 289.52 281.37 285.24 229,226 -2.76(-0.96%)
Nov 04, 2021 278.54 289.81 278.00 288.00 346,626 +10.66(+3.84%)
Nov 03, 2021 278.27 280.81 272.68 277.34 158,014 -2.14(-0.77%)
Nov 02, 2021 281.79 281.79 276.16 279.48 139,495 -0.06(-0.02%)
Nov 01, 2021 278.06 280.66 274.77 279.54 135,396 +2.99(+1.08%)
Oct 29, 2021 277.04 279.50 273.32 276.55 149,772 -1.36(-0.49%)
Oct 28, 2021 272.13 278.37 272.13 277.91 68,572 +6.50(+2.39%)
Oct 27, 2021 275.34 275.06 267.24 271.41 69,796 -4.13(-1.50%)
Oct 26, 2021 277.58 275.08 275.54 131,029 -2.65(-0.95%)
Oct 25, 2021 280.09 284.14 277.93 278.19 97,849 -0.81(-0.29%)
Oct 22, 2021 280.30 282.68 277.30 279.00 57,314 +0.50(+0.18%)
Oct 21, 2021 272.16 278.71 271.99 278.50 72,618 +4.72(+1.72%)
Oct 20, 2021 275.02 276.30 270.81 273.78 103,626 +1.45(+0.53%)
Oct 19, 2021 268.04 275.48 266.34 272.33 101,876 +6.58(+2.48%)
Oct 18, 2021 266.46 268.60 264.33 265.75 79,567 -2.00(-0.75%)
Oct 15, 2021 271.22 271.22 265.93 267.75 117,739 -1.96(-0.73%)
Oct 14, 2021 266.43 272.68 265.39 269.71 86,800 +6.26(+2.38%)
Oct 13, 2021 260.89 265.07 260.89 263.45 70,345 +1.83(+0.70%)
Oct 12, 2021 255.00 264.62 255.00 261.62 99,603 +8.62(+3.41%)
Oct 11, 2021 252.83 256.96 252.77 253.00 87,790 -2.22(-0.87%)
Oct 08, 2021 263.67 263.67 254.30 255.22 72,098 -6.38(-2.44%)
Oct 07, 2021 260.17 270.88 260.17 261.60 123,132 +2.16(+0.83%)
Oct 06, 2021 255.85 259.61 252.01 259.44 145,285 +0.75(+0.29%)
Oct 05, 2021 256.00 263.61 256.00 258.69 196,741 +3.27(+1.28%)
Oct 04, 2021 262.57 262.90 252.65 255.42 198,325 -7.67(-2.92%)
Oct 01, 2021 267.06 269.58 258.53 263.09 144,704 -3.41(-1.28%)
Sep 30, 2021 267.71 271.78 265.29 266.50 165,230 +1.40(+0.53%)
Sep 29, 2021 262.99 269.96 262.48 265.10 122,689 +3.08(+1.18%)
Sep 28, 2021 268.07 268.07 257.35 262.02 181,402 -9.20(-3.39%)
Sep 27, 2021 278.65 278.65 269.21 271.22 86,752 -7.51(-2.69%)
Sep 24, 2021 282.13 285.75 278.60 278.73 82,689 -3.86(-1.37%)
Sep 23, 2021 285.90 286.00 281.50 282.59 85,636 -3.89(-1.36%)
Sep 22, 2021 285.00 292.84 282.88 286.48 229,325 +3.23(+1.14%)
Sep 21, 2021 279.79 284.57 276.26 283.25 234,597 +5.57(+2.01%)
Sep 20, 2021 281.96 283.89 274.06 277.68 159,646 -7.05(-2.48%)
Sep 17, 2021 292.08 292.83 281.85 284.73 306,574 -6.51(-2.24%)
Sep 16, 2021 292.19 293.19 285.64 291.24 129,760 +2.36(+0.82%)
Sep 15, 2021 286.80 290.99 282.45 288.88 206,159 +1.10(+0.38%)
Sep 14, 2021 281.08 289.14 277.70 287.78 183,232 +8.47(+3.03%)
Sep 13, 2021 283.21 284.45 275.72 279.31 266,303 -2.92(-1.03%)
Sep 10, 2021 273.87 283.86 271.90 282.23 216,057 +10.75(+3.96%)
Sep 09, 2021 271.99 275.51 271.23 271.48 193,029 -0.44(-0.16%)
Sep 08, 2021 271.84 274.70 270.31 271.92 235,859 +1.75(+0.65%)
Sep 07, 2021 277.00 277.50 268.13 270.17 134,053 -7.33(-2.64%)
Sep 03, 2021 276.93 278.55 274.69 277.50 197,964 -0.16(-0.06%)
Sep 02, 2021 272.00 280.69 270.72 277.66 127,731 +5.67(+2.08%)
Sep 01, 2021 274.74 274.74 269.45 271.99 301,679 -2.96(-1.08%)
Aug 31, 2021 271.21 277.42 268.13 274.95 162,948 +4.42(+1.63%)
Aug 30, 2021 273.12 275.85 270.43 270.53 167,865 -1.28(-0.47%)
Aug 27, 2021 270.20 275.95 270.20 271.81 127,941 +2.43(+0.90%)
Aug 26, 2021 269.03 272.27 268.10 269.38 71,291 +0.00(+0.00%)
Aug 25, 2021 275.82 279.21 268.86 269.38 132,196 -6.39(-2.32%)
Aug 24, 2021 265.00 276.00 264.94 275.77 157,657 +11.34(+4.29%)
Aug 23, 2021 261.90 269.89 259.74 264.43 351,420 +3.13(+1.20%)
Aug 20, 2021 255.27 262.64 254.09 261.30 122,309 +6.04(+2.37%)
Aug 19, 2021 255.48 256.50 253.48 255.26 74,651 +0.84(+0.33%)
Aug 18, 2021 254.53 256.65 251.52 254.42 84,563 +0.19(+0.07%)
Aug 17, 2021 250.91 254.89 247.75 254.23 136,789 +1.40(+0.55%)
Aug 16, 2021 255.60 256.33 249.69 252.83 132,197 -4.83(-1.87%)
Aug 13, 2021 260.14 262.36 257.09 257.66 102,902 -4.17(-1.59%)
Aug 12, 2021 253.92 262.62 252.76 261.83 133,470 +5.87(+2.29%)
Aug 11, 2021 257.28 260.13 243.79 255.96 325,082 -2.43(-0.94%)
Aug 10, 2021 272.00 284.99 257.97 258.39 587,266 -5.26(-2.00%)
Aug 09, 2021 265.34 265.62 257.91 263.65 227,170 -0.29(-0.11%)
Aug 06, 2021 270.54 270.54 260.28 263.94 106,964 -6.21(-2.30%)
Aug 05, 2021 262.80 271.23 260.13 270.15 126,694 +7.27(+2.77%)
Aug 04, 2021 261.61 268.54 261.61 262.88 149,937 +0.71(+0.27%)
Aug 03, 2021 265.47 266.04 260.68 262.17 174,386 -3.12(-1.18%)
Aug 02, 2021 268.22 270.05 265.09 265.29 177,080 -0.94(-0.35%)
Jul 30, 2021 262.46 270.00 262.46 266.23 168,738 +1.80(+0.68%)
Jul 29, 2021 262.51 270.26 261.86 264.43 160,963 +2.33(+0.89%)
Jul 28, 2021 263.31 265.00 260.09 262.10 392,322 +0.87(+0.33%)
Jul 27, 2021 261.56 261.64 256.09 261.23 119,581 -0.86(-0.33%)
Jul 26, 2021 265.24 265.24 261.53 262.09 86,837 -4.31(-1.62%)
Jul 23, 2021 268.48 271.43 265.24 266.40 154,140 -0.74(-0.28%)
Jul 22, 2021 265.65 268.06 263.65 267.14 130,128 +2.48(+0.94%)
Jul 21, 2021 263.87 265.78 259.01 264.66 241,253 +2.71(+1.03%)
Jul 20, 2021 257.37 264.25 257.37 261.95 154,677 +5.57(+2.17%)
Jul 19, 2021 250.60 258.37 250.28 256.38 118,853 +2.16(+0.85%)
Jul 16, 2021 252.50 255.55 248.51 254.22 119,418 +3.50(+1.40%)
Jul 15, 2021 250.94 253.94 249.02 250.72 127,400 -3.11(-1.23%)
Jul 14, 2021 266.45 268.00 252.37 253.83 148,699 -10.28(-3.89%)
Jul 13, 2021 270.00 271.03 263.61 264.11 91,697 -7.49(-2.76%)
Jul 12, 2021 275.09 275.09 270.03 271.60 84,024 -4.95(-1.79%)
Jul 09, 2021 273.78 277.60 271.64 276.55 78,071 +3.35(+1.23%)
Jul 08, 2021 270.31 275.44 268.19 273.20 131,483 -2.17(-0.79%)
Jul 07, 2021 278.20 279.35 273.46 275.37 80,150 -0.53(-0.19%)
Jul 06, 2021 275.29 276.77 269.80 275.90 125,112 +2.37(+0.87%)
Jul 02, 2021 277.25 277.25 271.50 273.53 81,353 -2.77(-1.00%)
Jul 01, 2021 273.33 277.88 271.17 276.30 138,263 +2.24(+0.82%)
Jun 30, 2021 275.62 279.60 272.95 274.06 130,015 -2.82(-1.02%)
Jun 29, 2021 280.46 282.72 275.67 276.88 133,532 -4.04(-1.44%)
Jun 28, 2021 285.15 288.10 279.64 280.92 101,781 -2.36(-0.83%)
Jun 25, 2021 278.62 283.80 278.33 283.28 365,423 +3.86(+1.38%)
Jun 24, 2021 284.47 285.87 279.13 279.42 136,689 -0.49(-0.18%)
Jun 23, 2021 272.59 281.05 272.59 279.91 159,400 +6.21(+2.27%)
Jun 22, 2021 275.11 275.38 271.81 273.70 125,441 +0.01(+0.00%)
Jun 21, 2021 268.73 274.02 263.24 273.69 412,945 +6.12(+2.29%)
Jun 18, 2021 274.18 275.34 265.55 267.57 502,192 -5.69(-2.08%)
Jun 17, 2021 275.00 278.27 271.77 273.26 236,668 -2.11(-0.77%)
Jun 16, 2021 277.98 278.51 271.27 275.37 137,776 -0.90(-0.33%)
Jun 15, 2021 277.19 279.28 272.55 276.27 226,218 -1.15(-0.41%)
Jun 14, 2021 291.10 291.10 276.87 277.42 370,695 -12.36(-4.27%)
Jun 11, 2021 286.47 290.00 285.23 289.78 119,909 +3.57(+1.25%)
Jun 10, 2021 283.77 286.85 280.75 286.21 128,477 +2.43(+0.86%)
Jun 09, 2021 287.96 287.96 282.76 283.78 204,941 -1.64(-0.57%)
Jun 08, 2021 281.81 286.04 278.54 285.42 209,848 +7.30(+2.62%)
Jun 07, 2021 268.25 279.41 267.00 278.12 190,273 +8.47(+3.14%)
Jun 04, 2021 269.64 272.52 262.96 269.65 281,611 +12.99(+5.06%)
Jun 03, 2021 251.50 257.26 248.64 256.66 300,658 +3.10(+1.22%)
Jun 02, 2021 249.62 254.44 247.41 253.56 288,116 +2.95(+1.18%)
Jun 01, 2021 250.46 252.09 245.66 250.61 196,669 +1.50(+0.60%)
May 28, 2021 251.70 254.79 247.90 249.11 361,583 +0.62(+0.25%)
May 27, 2021 248.14 249.75 242.67 248.49 261,085 +1.23(+0.50%)
May 26, 2021 249.99 254.43 246.59 247.26 868,736 -2.79(-1.12%)
May 25, 2021 247.87 251.80 246.00 250.05 793,170 +3.22(+1.30%)
May 24, 2021 256.43 256.54 245.79 246.83 241,809 -8.33(-3.26%)
May 21, 2021 254.49 262.97 252.42 255.16 323,661 +3.00(+1.19%)
May 20, 2021 246.12 254.57 245.70 252.16 181,472 +6.53(+2.66%)
May 19, 2021 242.74 245.84 238.33 245.63 229,022 -4.43(-1.77%)
May 18, 2021 235.73 252.28 235.20 250.06 424,411 +15.06(+6.41%)
May 17, 2021 240.33 243.54 232.29 235.00 314,267 -5.54(-2.30%)
May 14, 2021 242.45 245.00 239.15 240.54 330,059 -0.26(-0.11%)
May 13, 2021 250.65 253.16 239.28 240.80 347,951 -7.01(-2.83%)
May 12, 2021 260.00 265.29 247.73 247.81 388,742 -16.93(-6.39%)
May 11, 2021 258.01 273.68 257.71 264.74 297,433 +1.37(+0.52%)
May 10, 2021 269.80 269.84 263.29 263.37 226,041 -8.06(-2.97%)
May 07, 2021 274.03 280.00 268.85 271.43 189,463 -3.20(-1.17%)
May 06, 2021 271.62 275.98 265.62 274.63 288,242 +1.22(+0.45%)
May 05, 2021 296.65 320.00 269.02 273.41 683,820 -15.52(-5.37%)
May 04, 2021 294.76 295.04 284.39 288.93 264,477 -9.17(-3.08%)
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.