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 )

203.53 +2.00 (+0.99%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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%)
Feb 03, 2020 176.13 178.42 175.19 177.98 154,226 +2.52(+1.44%)
Jan 31, 2020 178.00 179.24 173.73 175.46 323,000 -2.67(-1.50%)
Jan 30, 2020 175.71 178.56 174.29 178.13 342,754 +0.49(+0.28%)
Jan 29, 2020 176.20 180.00 174.93 177.64 241,171 +1.74(+0.99%)
Jan 28, 2020 172.76 176.00 172.21 175.90 193,653 +3.46(+2.01%)
Jan 27, 2020 168.79 174.54 168.23 172.44 267,990 +0.69(+0.40%)
Jan 24, 2020 171.98 172.99 170.89 171.75 245,600 +0.43(+0.25%)
Jan 23, 2020 170.67 171.91 168.90 171.32 276,267 +0.73(+0.43%)
Jan 22, 2020 169.24 172.12 169.19 170.59 212,431 +1.70(+1.01%)
Jan 21, 2020 160.46 170.28 160.30 168.89 320,404 +8.53(+5.32%)
Jan 17, 2020 161.09 162.01 159.63 160.36 198,500 -0.07(-0.04%)
Jan 16, 2020 160.92 161.28 159.42 160.43 280,432 +0.70(+0.44%)
Jan 15, 2020 158.65 161.07 155.61 159.73 438,560 +1.64(+1.04%)
Jan 14, 2020 162.08 163.49 157.60 158.09 342,976 -4.34(-2.67%)
Jan 13, 2020 162.16 162.74 159.66 162.43 364,344 +0.48(+0.30%)
Jan 10, 2020 157.84 163.50 157.76 161.95 451,400 +5.08(+3.24%)
Jan 09, 2020 156.93 157.66 155.45 156.87 223,770 +0.04(+0.03%)
Jan 08, 2020 159.27 159.74 156.03 156.83 338,761 -1.85(-1.17%)
Jan 07, 2020 161.00 161.00 157.30 158.68 238,353 -2.73(-1.69%)
Jan 06, 2020 159.51 161.99 158.06 161.41 359,067 +0.72(+0.45%)
Jan 03, 2020 161.33 162.59 159.53 160.69 266,800 -3.10(-1.89%)
Jan 02, 2020 164.16 165.33 162.10 163.79 368,385 -0.48(-0.29%)
Dec 31, 2019 163.16 167.02 162.72 164.27 291,300 +0.76(+0.46%)
Dec 30, 2019 164.07 164.85 162.20 163.51 212,803 -0.59(-0.36%)
Dec 27, 2019 164.99 166.23 162.79 164.10 177,500 -0.53(-0.32%)
Dec 26, 2019 162.49 164.75 162.03 164.63 138,596 +2.05(+1.26%)
Dec 24, 2019 163.50 165.23 162.43 162.58 173,100 -0.22(-0.14%)
Dec 23, 2019 160.22 164.05 159.10 162.80 571,999 +3.12(+1.95%)
Dec 20, 2019 161.14 161.57 159.10 159.68 511,900 +0.59(+0.37%)
Dec 19, 2019 159.25 159.64 158.06 159.09 244,049 +0.76(+0.48%)
Dec 18, 2019 158.64 158.99 157.20 158.33 343,854 +0.09(+0.06%)
Dec 17, 2019 157.78 158.89 157.26 158.24 421,442 -0.06(-0.04%)
Dec 16, 2019 159.57 161.42 157.75 158.30 498,040 -1.02(-0.64%)
Dec 13, 2019 159.80 161.65 158.34 159.32 242,200 +0.00(+0.00%)
Dec 12, 2019 156.94 160.63 155.41 159.32 500,144 +2.65(+1.69%)
Dec 11, 2019 158.67 158.67 155.88 156.67 227,212 -1.81(-1.14%)
Dec 10, 2019 160.63 160.79 156.69 158.48 529,093 -2.65(-1.64%)
Dec 09, 2019 167.73 167.88 161.00 161.13 342,163 -6.60(-3.93%)
Dec 06, 2019 170.77 171.61 167.45 167.73 237,100 -1.84(-1.09%)
Dec 05, 2019 172.61 173.50 169.27 169.57 362,218 -3.38(-1.95%)
Dec 04, 2019 172.03 175.13 171.97 172.95 454,528 +1.92(+1.12%)
Dec 03, 2019 172.18 173.50 169.98 171.03 338,712 -3.08(-1.77%)
Dec 02, 2019 176.90 178.63 173.34 174.11 416,257 -2.81(-1.59%)
Nov 29, 2019 177.00 178.74 175.95 176.92 187,400 -0.88(-0.49%)
Nov 27, 2019 176.79 178.25 176.18 177.80 280,300 +1.40(+0.79%)
Nov 26, 2019 171.95 176.48 170.45 176.40 758,368 +4.57(+2.66%)
Nov 25, 2019 168.11 172.78 167.93 171.83 789,164 +4.59(+2.74%)
Nov 22, 2019 168.98 169.03 165.81 167.24 434,800 -0.19(-0.11%)
Nov 21, 2019 168.55 169.18 166.00 167.43 305,203 -0.73(-0.43%)
Nov 20, 2019 168.83 170.93 166.75 168.16 467,669 -0.61(-0.36%)
Nov 19, 2019 167.12 169.52 165.02 168.77 509,681 +2.28(+1.37%)
Nov 18, 2019 167.35 169.36 166.22 166.49 365,638 -0.27(-0.16%)
Nov 15, 2019 165.66 168.25 165.66 166.76 587,900 +1.92(+1.16%)
Nov 14, 2019 166.30 168.24 164.78 164.84 378,122 -1.19(-0.72%)
Nov 13, 2019 165.29 167.14 164.41 166.03 398,417 -1.00(-0.60%)
Nov 12, 2019 167.43 169.66 166.24 167.03 372,023 -1.15(-0.68%)
Nov 11, 2019 164.76 171.68 164.62 168.18 768,813 +3.44(+2.09%)
Nov 08, 2019 164.00 168.09 153.28 164.74 1,525,600 -8.19(-4.74%)
Nov 07, 2019 167.00 175.52 165.01 172.93 1,008,040 +6.89(+4.15%)
Nov 06, 2019 163.92 167.36 163.92 166.04 746,328 +2.03(+1.24%)
Nov 05, 2019 160.20 164.34 159.62 164.01 390,176 +3.51(+2.19%)
Nov 04, 2019 161.01 162.05 158.56 160.50 594,129 +0.33(+0.21%)
Nov 01, 2019 156.95 162.89 156.95 160.17 410,700 +4.20(+2.69%)
Oct 31, 2019 159.92 161.09 155.31 155.97 501,696 -4.13(-2.58%)
Oct 30, 2019 162.02 162.76 158.94 160.10 317,330 -2.76(-1.69%)
Oct 29, 2019 157.60 163.25 156.89 162.86 363,616 +5.01(+3.17%)
Oct 28, 2019 157.98 159.25 156.32 157.85 524,696 +0.14(+0.09%)
Oct 25, 2019 149.36 157.74 149.10 157.71 537,100 +7.71(+5.14%)
Oct 24, 2019 150.96 152.31 149.13 150.00 419,997 +0.36(+0.24%)
Oct 23, 2019 150.33 151.00 148.58 149.64 390,333 -0.36(-0.24%)
Oct 22, 2019 147.95 150.78 146.47 150.00 674,689 +2.37(+1.61%)
Oct 21, 2019 148.05 149.41 146.96 147.63 159,671 +0.42(+0.29%)
Oct 18, 2019 146.90 148.32 143.99 147.21 178,200 +0.31(+0.21%)
Oct 17, 2019 147.33 148.83 145.33 146.90 313,858 +0.71(+0.49%)
Oct 16, 2019 147.24 147.85 145.70 146.19 274,058 -0.70(-0.48%)
Oct 15, 2019 145.57 147.14 144.17 146.89 296,409 +2.15(+1.49%)
Oct 14, 2019 145.59 145.59 142.51 144.74 206,537 -1.20(-0.82%)
Oct 11, 2019 144.70 147.28 143.18 145.94 339,600 +3.23(+2.26%)
Oct 10, 2019 142.05 144.37 141.70 142.71 216,027 +0.42(+0.30%)
Oct 09, 2019 138.97 142.64 137.84 142.29 304,759 +4.50(+3.27%)
Oct 08, 2019 142.64 144.07 137.52 137.79 361,415 -5.81(-4.05%)
Oct 07, 2019 145.12 145.30 142.43 143.60 388,836 -2.47(-1.69%)
Oct 04, 2019 139.57 146.80 139.57 146.07 634,400 +6.87(+4.94%)
Oct 03, 2019 135.29 141.01 134.52 139.20 838,518 +3.69(+2.72%)
Oct 02, 2019 133.81 136.06 130.80 135.51 572,413 +0.70(+0.52%)
Oct 01, 2019 134.93 137.83 132.94 134.81 913,834 +0.32(+0.24%)
Sep 30, 2019 132.00 134.66 130.66 134.49 590,841 +2.49(+1.89%)
Sep 27, 2019 136.06 136.07 131.56 132.00 482,300 -3.08(-2.28%)
Sep 26, 2019 139.12 139.12 134.80 135.08 885,219 -4.88(-3.49%)
Sep 25, 2019 140.24 140.80 137.12 139.96 363,688 -0.34(-0.24%)
Sep 24, 2019 144.38 145.56 136.88 140.30 616,228 -3.71(-2.58%)
Sep 23, 2019 146.74 147.05 141.54 144.01 890,778 -3.89(-2.63%)
Sep 20, 2019 148.14 151.13 146.08 147.90 5,203,600 +0.09(+0.06%)
Sep 19, 2019 150.92 151.49 147.77 147.81 570,359 -2.27(-1.51%)
Sep 18, 2019 151.93 152.45 148.25 150.08 398,882 -1.54(-1.02%)
Sep 17, 2019 152.17 154.98 149.85 151.62 432,691 +0.17(+0.11%)
Sep 16, 2019 147.24 151.78 146.28 151.45 459,483 +2.45(+1.64%)
Sep 13, 2019 148.89 150.41 148.05 149.00 613,900 -0.14(-0.09%)
Sep 12, 2019 147.17 149.99 146.28 149.14 587,250 +2.71(+1.85%)
Sep 11, 2019 140.38 148.04 140.38 146.43 760,355 +6.03(+4.29%)
Sep 10, 2019 135.20 141.99 134.23 140.40 672,225 +4.23(+3.11%)
Sep 09, 2019 138.48 143.57 133.58 136.17 1,356,395 +4.35(+3.30%)
Sep 06, 2019 134.26 135.66 131.31 131.82 614,800 -2.18(-1.63%)
Sep 05, 2019 141.41 143.11 133.40 134.00 735,823 -6.28(-4.48%)
Sep 04, 2019 147.37 147.41 139.87 140.28 309,385 -6.28(-4.28%)
Sep 03, 2019 144.81 149.50 144.23 146.56 467,903 +1.01(+0.69%)
Aug 30, 2019 145.95 147.24 144.30 145.55 429,100 +0.41(+0.28%)
Aug 29, 2019 144.32 145.88 142.23 145.14 255,609 +2.27(+1.59%)
Aug 28, 2019 140.32 143.57 138.02 142.87 312,582 +1.61(+1.14%)
Aug 27, 2019 143.58 146.00 140.18 141.26 255,816 -1.34(-0.94%)
Aug 26, 2019 141.01 142.91 139.93 142.60 306,572 +2.86(+2.05%)
Aug 23, 2019 144.55 145.30 139.14 139.74 262,100 -5.18(-3.57%)
Aug 22, 2019 145.26 145.76 142.51 144.92 181,702 +0.38(+0.26%)
Aug 21, 2019 145.50 147.09 144.35 144.54 264,871 +0.14(+0.10%)
Aug 20, 2019 143.46 145.04 142.31 144.40 197,577 +0.97(+0.68%)
Aug 19, 2019 146.90 146.90 142.62 143.43 456,462 -1.78(-1.23%)
Aug 16, 2019 146.09 146.56 144.02 145.21 198,200 -0.04(-0.03%)
Aug 15, 2019 149.06 150.17 144.58 145.25 304,833 -3.25(-2.19%)
Aug 14, 2019 149.12 150.25 147.53 148.50 292,421 -3.47(-2.28%)
Aug 13, 2019 148.45 154.21 148.45 151.97 279,714 +3.12(+2.10%)
Aug 12, 2019 146.95 151.00 146.12 148.85 343,965 +1.29(+0.87%)
Aug 09, 2019 149.32 152.17 147.50 147.56 312,400 -1.99(-1.33%)
Aug 08, 2019 147.50 149.96 146.63 149.55 458,582 +2.53(+1.72%)
Aug 07, 2019 151.92 154.63 138.39 147.02 2,441,613 -18.61(-11.24%)
Aug 06, 2019 159.02 166.25 159.02 165.63 527,288 +7.79(+4.94%)
Aug 05, 2019 159.65 159.82 155.85 157.84 342,422 -4.28(-2.64%)
Aug 02, 2019 167.37 167.74 161.02 162.12 382,200 -5.69(-3.39%)
Aug 01, 2019 168.57 172.73 166.15 167.81 363,851 +0.21(+0.13%)
Jul 31, 2019 175.27 177.04 161.02 167.60 1,793,064 -11.89(-6.62%)
Jul 30, 2019 178.52 180.50 177.44 179.49 323,054 -1.45(-0.80%)
Jul 29, 2019 180.36 181.30 177.62 180.94 171,491 +0.58(+0.32%)
Jul 26, 2019 181.39 183.88 179.21 180.36 206,600 -1.26(-0.69%)
Jul 25, 2019 181.98 185.70 180.22 181.62 376,036 -1.78(-0.97%)
Jul 24, 2019 177.19 183.85 177.19 183.40 433,980 +6.14(+3.46%)
Jul 23, 2019 172.57 178.67 171.62 177.26 348,632 +6.07(+3.55%)
Jul 22, 2019 176.64 176.64 170.55 171.19 320,590 -4.95(-2.81%)
Jul 19, 2019 177.54 178.53 175.37 176.14 456,200 -0.72(-0.41%)
Jul 18, 2019 173.97 178.77 173.82 176.86 263,444 +2.81(+1.61%)
Jul 17, 2019 170.86 178.33 169.13 174.05 436,690 +4.36(+2.57%)
Jul 16, 2019 173.41 173.46 168.86 169.69 197,595 -3.04(-1.76%)
Jul 15, 2019 169.92 173.95 168.97 172.73 200,587 +3.04(+1.79%)
Jul 12, 2019 172.77 173.59 168.28 169.69 159,900 -2.82(-1.63%)
Jul 11, 2019 171.22 172.95 170.00 172.51 196,305 +2.48(+1.46%)
Jul 10, 2019 166.64 171.10 166.64 170.03 319,771 +4.06(+2.45%)
Jul 09, 2019 163.77 166.30 163.20 165.97 145,983 +1.43(+0.87%)
Jul 08, 2019 161.82 165.59 160.44 164.54 278,109 +1.86(+1.14%)
Jul 05, 2019 159.02 163.39 157.93 162.68 161,500 +2.97(+1.86%)
Jul 03, 2019 164.38 164.38 159.50 159.71 227,900 -3.72(-2.28%)
Jul 02, 2019 160.31 163.98 158.45 163.43 302,914 +2.96(+1.84%)
Jul 01, 2019 161.00 163.00 158.55 160.47 513,462 +0.47(+0.29%)
Jun 28, 2019 160.98 162.25 159.32 160.00 372,700 -0.02(-0.01%)
Jun 27, 2019 162.68 164.30 159.60 160.02 575,648 -1.94(-1.20%)
Jun 26, 2019 167.87 169.45 161.69 161.96 218,246 -5.01(-3.00%)
Jun 25, 2019 164.94 169.34 163.60 166.97 496,950 +2.38(+1.45%)
Jun 24, 2019 164.39 166.30 163.20 164.59 279,434 -0.23(-0.14%)
Jun 21, 2019 164.66 166.12 161.90 164.82 315,700 -0.40(-0.24%)
Jun 20, 2019 168.31 170.00 164.02 165.22 331,893 -1.19(-0.72%)
Jun 19, 2019 167.75 168.00 165.23 166.41 496,298 -0.98(-0.59%)
Jun 18, 2019 168.92 170.00 166.68 167.39 326,471 +0.44(+0.26%)
Jun 17, 2019 166.83 169.47 165.21 166.95 420,244 +0.12(+0.07%)
Jun 14, 2019 163.60 167.20 162.90 166.83 266,500 +3.20(+1.96%)
Jun 13, 2019 164.63 164.97 161.27 163.63 209,714 +0.54(+0.33%)
Jun 12, 2019 164.00 164.00 160.21 163.09 469,819 -2.12(-1.28%)
Jun 11, 2019 167.00 169.57 162.28 165.21 504,490 -0.37(-0.22%)
Jun 10, 2019 160.00 166.31 160.00 165.58 492,714 +4.77(+2.97%)
Jun 07, 2019 155.92 161.67 154.82 160.81 386,900 +6.07(+3.92%)
Jun 06, 2019 152.44 155.43 150.85 154.74 175,799 +2.18(+1.43%)
Jun 05, 2019 151.23 154.12 151.00 152.56 282,078 +2.04(+1.36%)
Jun 04, 2019 145.90 150.84 144.61 150.52 253,957 +6.20(+4.30%)
Jun 03, 2019 142.70 144.65 140.00 144.32 308,009 +1.62(+1.14%)
May 31, 2019 145.25 145.76 141.74 142.70 352,600 -3.60(-2.46%)
May 30, 2019 140.00 147.30 139.43 146.30 477,912 +9.29(+6.78%)
May 29, 2019 136.24 137.12 133.54 137.01 289,928 -0.84(-0.61%)
May 28, 2019 138.25 140.00 137.00 137.85 216,680 -0.68(-0.49%)
May 24, 2019 135.97 138.82 134.51 138.53 235,100 +3.55(+2.63%)
May 23, 2019 135.68 135.68 132.26 134.98 452,287 -2.32(-1.69%)
May 22, 2019 136.23 138.17 135.81 137.30 180,691 -0.30(-0.22%)
May 21, 2019 140.38 140.88 136.59 137.60 347,598 -1.45(-1.04%)
May 20, 2019 140.69 140.90 138.00 139.05 260,691 -3.42(-2.40%)
May 17, 2019 142.09 145.95 140.11 142.47 453,400 -0.94(-0.66%)
May 16, 2019 135.33 144.27 135.33 143.41 599,839 +8.38(+6.21%)
May 15, 2019 132.79 136.19 132.79 135.03 246,599 +1.24(+0.93%)
May 14, 2019 125.13 134.89 125.13 133.79 479,153 +9.14(+7.33%)
May 13, 2019 127.94 129.94 123.13 124.65 681,439 -6.38(-4.87%)
May 10, 2019 130.60 133.28 127.48 131.03 300,000 -1.79(-1.35%)
May 09, 2019 134.05 135.19 131.50 132.82 440,931 -2.43(-1.80%)
May 08, 2019 131.00 140.48 131.00 135.25 1,809,501 +5.63(+4.34%)
May 07, 2019 130.16 130.46 126.74 129.62 752,717 -1.69(-1.29%)
May 06, 2019 129.10 132.03 127.45 131.31 592,776 -0.78(-0.59%)
May 03, 2019 132.44 134.25 130.59 132.09 475,400 +0.52(+0.40%)
May 02, 2019 127.31 131.88 127.24 131.57 578,184 +4.18(+3.28%)
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.