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 )

205.29 +8.82 (+4.49%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 30, 2020 178.44 181.36 174.48 177.32 200,214 -2.02(-1.13%)
Apr 29, 2020 182.26 184.12 178.66 179.34 262,468 -0.06(-0.03%)
Apr 28, 2020 191.30 191.88 178.68 179.40 254,224 -9.89(-5.22%)
Apr 27, 2020 191.00 193.21 188.54 189.29 181,674 -0.73(-0.38%)
Apr 24, 2020 189.81 191.00 186.58 190.02 156,600 +3.02(+1.61%)
Apr 23, 2020 182.32 188.74 180.64 187.00 177,845 +6.26(+3.46%)
Apr 22, 2020 183.43 185.00 179.86 180.74 162,048 -0.26(-0.14%)
Apr 21, 2020 178.07 182.39 175.08 181.00 187,899 -0.07(-0.04%)
Apr 20, 2020 175.00 186.02 171.22 181.07 251,060 +3.14(+1.76%)
Apr 17, 2020 176.51 179.40 171.90 177.93 225,800 +6.00(+3.49%)
Apr 16, 2020 172.56 175.96 171.41 171.93 226,290 +0.84(+0.49%)
Apr 15, 2020 167.34 172.13 163.84 171.09 220,320 +1.25(+0.74%)
Apr 14, 2020 162.70 170.31 162.06 169.84 296,994 +10.28(+6.44%)
Apr 13, 2020 161.39 162.77 153.79 159.56 277,993 -3.24(-1.99%)
Apr 09, 2020 164.13 164.98 160.00 162.80 291,300 +1.88(+1.17%)
Apr 08, 2020 154.21 163.15 153.65 160.92 306,372 +7.60(+4.96%)
Apr 07, 2020 163.59 164.50 152.98 153.32 393,601 -9.82(-6.02%)
Apr 06, 2020 162.56 166.76 160.29 163.14 246,352 +4.98(+3.15%)
Apr 03, 2020 160.81 163.40 154.79 158.16 293,300 -3.67(-2.27%)
Apr 02, 2020 153.37 162.29 149.23 161.83 233,753 +8.22(+5.35%)
Apr 01, 2020 156.26 161.33 150.57 153.61 294,624 -7.72(-4.79%)
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%)
Mar 02, 2020 167.84 174.99 166.70 172.27 488,938 +6.41(+3.86%)
Feb 28, 2020 170.37 171.71 161.80 165.86 716,100 -8.89(-5.09%)
Feb 27, 2020 168.19 179.15 165.60 174.75 506,165 +3.06(+1.78%)
Feb 26, 2020 161.95 177.22 158.00 171.69 931,687 -4.47(-2.54%)
Feb 25, 2020 185.35 186.56 173.89 176.16 437,735 -8.11(-4.40%)
Feb 24, 2020 186.74 188.44 182.89 184.27 407,548 -7.85(-4.09%)
Feb 21, 2020 190.76 193.18 188.50 192.12 315,600 +0.98(+0.51%)
Feb 20, 2020 193.55 194.60 188.00 191.14 280,315 -2.62(-1.35%)
Feb 19, 2020 192.01 194.93 191.09 193.76 167,276 +2.73(+1.43%)
Feb 18, 2020 190.58 191.98 189.25 191.03 175,628 +0.59(+0.31%)
Feb 14, 2020 190.07 191.66 188.37 190.44 176,000 +0.75(+0.40%)
Feb 13, 2020 184.78 190.30 183.94 189.69 250,153 +4.18(+2.25%)
Feb 12, 2020 185.57 186.33 182.69 185.51 163,493 +0.39(+0.21%)
Feb 11, 2020 183.83 186.00 183.05 185.12 226,590 +1.90(+1.04%)
Feb 10, 2020 176.06 183.38 176.04 183.22 196,670 +6.87(+3.90%)
Feb 07, 2020 179.55 180.23 175.82 176.35 238,400 -4.21(-2.33%)
Feb 06, 2020 178.80 181.14 175.86 180.56 186,073 +2.13(+1.19%)
Feb 05, 2020 183.00 183.21 177.55 178.43 316,800 -2.74(-1.51%)
Feb 04, 2020 180.00 183.29 179.21 181.17 158,830 +3.19(+1.79%)
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.