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 )

189.47 +1.46 (+0.78%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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