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 )

193.29 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	140.35	141.65	137.15	138.15	525,136	-2.15(-1.53%)
Jun 28, 2018	141.85	142.60	134.75	140.30	787,481	-2.40(-1.68%)
Jun 27, 2018	150.20	152.10	141.90	142.70	381,055	-7.50(-4.99%)
Jun 26, 2018	146.10	152.25	145.25	150.20	567,915	+4.70(+3.23%)
Jun 25, 2018	148.20	149.45	144.50	145.50	276,684	-2.70(-1.82%)
Jun 22, 2018	151.45	152.95	147.25	148.20	2,875,313	-2.60(-1.72%)
Jun 21, 2018	155.95	155.95	149.30	150.80	342,474	-3.80(-2.46%)
Jun 20, 2018	153.35	156.00	152.60	154.60	417,280	+1.25(+0.82%)
Jun 19, 2018	155.00	155.55	152.35	153.35	298,313	-2.35(-1.51%)
Jun 18, 2018	154.25	156.00	152.65	155.70	338,356	+0.65(+0.42%)
Jun 15, 2018		156.90	156.90	155.05	496,061	-1.85(-1.18%)
Jun 14, 2018	159.65	160.40	155.15	156.90	613,962	-2.45(-1.54%)
Jun 13, 2018	163.25	163.50	157.35	159.35	278,008	-3.60(-2.21%)
Jun 12, 2018	162.70	163.30	160.45	162.95	261,810	+0.25(+0.15%)
Jun 11, 2018	165.60	166.30	162.55	162.70	204,948	-2.60(-1.57%)
Jun 08, 2018	161.30	165.80	160.95	165.30	273,889	+4.30(+2.67%)
Jun 07, 2018	165.65	165.94	157.00	161.00	243,830	-4.95(-2.98%)
Jun 06, 2018		166.30		165.95	187,715	+1.95(+1.19%)
Jun 05, 2018	164.55	167.20	163.30	164.00	119,415	-1.10(-0.67%)
Jun 04, 2018	166.30	166.90	161.60	165.10	258,950	-0.15(-0.09%)

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