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 )

193.75 +0.46 (+0.24%)

Streaming Delayed Price Updated: 11:53 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	248.33	248.33	241.09	241.91	287,649	-4.89(-1.98%)
Sep 28, 2023	241.69	248.35	241.66	246.80	235,923	+6.11(+2.54%)
Sep 27, 2023	247.13	250.15	239.87	240.69	247,041	-4.92(-2.00%)
Sep 26, 2023	245.05	248.09	244.01	245.61	158,825	-1.55(-0.63%)
Sep 25, 2023	246.48	247.75	246.35	247.16	150,811	-0.37(-0.15%)
Sep 22, 2023	251.19	252.03	245.00	247.53	263,537	-2.83(-1.13%)
Sep 21, 2023	260.34	260.34	249.68	250.36	248,384	-12.07(-4.60%)
Sep 20, 2023	265.07	265.20	261.50	262.43	248,919	-0.27(-0.10%)
Sep 19, 2023	260.87	263.84	260.00	262.70	261,492	+0.45(+0.17%)
Sep 18, 2023	265.84	268.06	261.19	262.25	310,107	-5.34(-2.00%)
Sep 15, 2023	268.71	269.43	262.85	267.59	614,402	-1.87(-0.69%)
Sep 14, 2023	279.77	282.11	269.33	269.46	396,299	-9.80(-3.51%)
Sep 13, 2023	288.55	292.26	278.31	279.26	392,986	-10.96(-3.78%)
Sep 12, 2023	298.97	298.97	288.06	290.22	402,300	-9.80(-3.27%)
Sep 11, 2023	294.69	302.00	293.80	300.02	433,061	+7.04(+2.40%)
Sep 08, 2023	288.66	294.00	283.46	292.98	841,024	+3.45(+1.19%)
Sep 07, 2023	277.86	291.38	277.86	289.53	683,290	+10.47(+3.75%)
Sep 06, 2023	265.44	281.47	265.44	279.06	510,505	+16.96(+6.47%)
Sep 05, 2023	263.07	264.41	258.44	262.10	315,379	-2.02(-0.76%)

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