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 (%)
Sep 30, 2020	193.81	198.16	192.86	194.38	422,978	+0.93(+0.48%)
Sep 29, 2020	198.18	199.51	193.11	193.45	345,739	-1.01(-0.52%)
Sep 28, 2020	197.16	197.31	191.77	194.46	408,666	+0.28(+0.14%)
Sep 25, 2020	192.68	195.25	187.43	194.18	332,500	+0.79(+0.41%)
Sep 24, 2020	203.28	204.90	193.38	193.39	404,179	-11.08(-5.42%)
Sep 23, 2020	205.48	209.09	202.82	204.47	341,590	+0.17(+0.08%)
Sep 22, 2020	203.19	204.70	198.64	204.30	231,671	+1.85(+0.91%)
Sep 21, 2020	201.02	202.68	193.11	202.45	410,012	-3.53(-1.71%)
Sep 18, 2020	201.60	207.32	200.19	205.98	740,700	+6.70(+3.36%)
Sep 17, 2020	194.35	199.62	192.83	199.28	428,216	+3.28(+1.67%)
Sep 16, 2020	198.32	199.10	193.74	196.00	390,821	-1.88(-0.95%)
Sep 15, 2020	195.76	201.59	194.44	197.88	608,646	+4.22(+2.18%)
Sep 14, 2020	200.97	202.67	186.08	193.66	1,532,681	-5.77(-2.89%)
Sep 11, 2020	202.19	203.22	198.80	199.43	276,100	-1.40(-0.70%)
Sep 10, 2020	203.53	207.19	200.61	200.83	164,906	-2.69(-1.32%)
Sep 09, 2020	199.85	204.71	199.85	203.52	361,721	+5.37(+2.71%)
Sep 08, 2020	200.92	203.86	197.61	198.15	394,386	-8.25(-4.00%)
Sep 04, 2020	206.72	208.74	200.49	206.40	266,800	+0.30(+0.15%)
Sep 03, 2020	212.32	212.32	201.40	206.10	493,576	-8.12(-3.79%)
Sep 02, 2020	214.22	215.44	208.45	214.22	279,901	+1.23(+0.58%)

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