Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Penumbra Inc (NY: PEN )

201.53 -3.17 (-1.55%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Penumbra Inc (NY: PEN )

Historical Prices