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, 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%)

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