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 (%)
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%)

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