Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Sep 01, 2023 266.62 267.37 262.62 264.12 229,067 -0.38(-0.14%)
Aug 31, 2023 264.08 268.51 262.44 264.50 358,066 +0.56(+0.21%)
Aug 30, 2023 259.25 266.82 259.04 263.94 253,273 +4.93(+1.90%)
Aug 29, 2023 252.04 259.36 252.04 259.01 181,353 +6.48(+2.57%)
Aug 28, 2023 253.00 256.88 252.37 252.53 223,849 +1.10(+0.44%)
Aug 25, 2023 249.45 252.18 247.29 251.43 185,817 +2.72(+1.09%)
Aug 24, 2023 253.46 254.00 248.52 248.71 185,023 -4.17(-1.65%)
Aug 23, 2023 252.64 254.22 250.20 252.88 207,557 +0.44(+0.17%)
Aug 22, 2023 249.05 254.09 247.77 252.44 347,626 +3.73(+1.50%)
Aug 21, 2023 251.53 252.70 246.69 248.71 328,863 -2.51(-1.00%)
Aug 18, 2023 253.61 253.92 248.03 251.22 453,991 -3.77(-1.48%)
Aug 17, 2023 255.63 259.11 253.47 254.99 377,084 -0.44(-0.17%)
Aug 16, 2023 259.95 261.30 254.36 255.43 344,709 -4.69(-1.80%)
Aug 15, 2023 255.43 261.49 255.35 260.12 415,822 +4.49(+1.76%)
Aug 14, 2023 246.82 255.74 246.82 255.63 375,564 +8.19(+3.31%)
Aug 11, 2023 247.15 248.90 246.04 247.44 204,089 -0.95(-0.38%)
Aug 10, 2023 247.13 251.16 246.63 248.39 291,848 +1.43(+0.58%)
Aug 09, 2023 248.37 250.25 243.15 246.96 308,870 -0.93(-0.38%)
Aug 08, 2023 251.00 251.00 244.54 247.89 408,678 -4.77(-1.89%)
Aug 07, 2023 253.48 261.04 252.09 252.66 440,106 +0.30(+0.12%)
Aug 04, 2023 254.59 256.25 248.46 252.36 647,361 -2.92(-1.14%)
Aug 03, 2023 270.06 270.63 255.09 255.28 749,869 -14.18(-5.26%)
Aug 02, 2023 263.83 277.35 261.88 269.46 1,621,906 -28.87(-9.68%)
Aug 01, 2023 300.04 301.65 294.28 298.33 492,500 -5.03(-1.66%)
Jul 31, 2023 309.72 310.51 300.86 303.36 338,057 -4.70(-1.53%)
Jul 28, 2023 308.12 309.11 304.04 308.06 261,708 +3.21(+1.05%)
Jul 27, 2023 307.19 307.45 303.63 304.85 267,420 -0.03(-0.01%)
Jul 26, 2023 300.20 306.55 298.39 304.88 335,675 +3.04(+1.01%)
Jul 25, 2023 300.74 303.50 300.74 301.84 273,405 -0.81(-0.27%)
Jul 24, 2023 302.61 304.84 299.93 302.65 381,664 -0.92(-0.30%)
Jul 21, 2023 305.12 306.82 301.43 303.57 324,196 -2.29(-0.75%)
Jul 20, 2023 302.94 308.58 302.14 305.86 376,146 +3.50(+1.16%)
Jul 19, 2023 319.22 319.67 301.68 302.36 725,604 -12.18(-3.87%)
Jul 18, 2023 312.77 314.74 308.07 314.54 440,067 +1.05(+0.33%)
Jul 17, 2023 315.26 315.78 312.45 313.49 419,878 -1.44(-0.46%)
Jul 14, 2023 318.00 323.34 313.29 314.93 414,821 -4.14(-1.30%)
Jul 13, 2023 318.51 320.16 314.97 319.07 402,008 +1.11(+0.35%)
Jul 12, 2023 324.50 324.59 316.18 317.96 517,965 -3.40(-1.06%)
Jul 11, 2023 327.04 328.57 320.81 321.36 463,973 -5.89(-1.80%)
Jul 10, 2023 329.40 332.52 326.55 327.25 335,051 -0.12(-0.04%)
Jul 07, 2023 331.15 333.34 326.70 327.37 273,176 -4.21(-1.27%)
Jul 06, 2023 336.67 339.26 329.38 331.58 313,639 -5.71(-1.69%)
Jul 05, 2023 338.27 341.23 333.60 337.29 310,617 -1.48(-0.44%)
Jul 03, 2023 341.45 344.04 338.37 338.77 272,414 -5.29(-1.54%)
Jun 30, 2023 343.71 348.67 341.39 344.06 378,326 +3.69(+1.08%)
Jun 29, 2023 329.00 340.70 328.94 340.37 350,035 +10.94(+3.32%)
Jun 28, 2023 327.13 330.68 327.08 329.43 262,313 +2.08(+0.64%)
Jun 27, 2023 329.51 332.13 325.77 327.35 346,062 -1.91(-0.58%)
Jun 26, 2023 334.25 334.25 328.78 329.26 320,996 -4.84(-1.45%)
Jun 23, 2023 337.23 339.44 333.41 334.10 373,415 -5.88(-1.73%)
Jun 22, 2023 335.55 342.08 334.92 339.98 300,046 +3.61(+1.07%)
Jun 21, 2023 337.16 338.49 328.79 336.37 509,020 -1.40(-0.41%)
Jun 20, 2023 333.97 339.67 332.88 337.77 332,008 +0.40(+0.12%)
Jun 16, 2023 340.74 344.81 336.75 337.37 558,848 -0.91(-0.27%)
Jun 15, 2023 336.74 339.29 335.09 338.28 282,071 +27.59(+8.88%)
May 08, 2023 308.87 314.92 306.98 310.69 312,228 +0.61(+0.20%)
May 05, 2023 299.17 311.20 297.63 310.08 521,013 +8.20(+2.72%)
May 04, 2023 301.00 310.00 299.16 301.88 549,705 +0.84(+0.28%)
May 03, 2023 285.33 306.70 284.32 301.04 1,117,057 +19.71(+7.01%)
May 02, 2023 283.88 285.48 279.00 281.33 635,416 -4.13(-1.45%)
May 01, 2023 284.25 288.82 282.33 285.46 377,902 +1.34(+0.47%)
Apr 28, 2023 283.16 287.15 280.00 284.12 605,593 +0.96(+0.34%)
Apr 27, 2023 283.35 285.28 280.77 283.16 414,449 -1.02(-0.36%)
Apr 26, 2023 284.34 284.79 280.04 284.18 293,371 -0.72(-0.25%)
Apr 25, 2023 286.79 287.89 283.75 284.90 291,898 -3.42(-1.19%)
Apr 24, 2023 280.68 288.88 279.46 288.32 248,829 +8.42(+3.01%)
Apr 21, 2023 275.99 280.61 275.99 279.90 248,850 +4.68(+1.70%)
Apr 20, 2023 273.10 275.52 272.00 275.22 408,103 +0.97(+0.35%)
Apr 19, 2023 272.90 280.49 272.53 274.25 342,709 +2.71(+1.00%)
Apr 18, 2023 273.45 273.45 266.55 271.54 471,664 -0.40(-0.15%)
Apr 17, 2023 278.06 280.00 270.60 271.94 286,297 -5.68(-2.05%)
Apr 14, 2023 275.43 279.99 275.43 277.62 279,012 +0.65(+0.23%)
Apr 13, 2023 280.06 280.97 276.19 276.97 424,781 -0.31(-0.11%)
Apr 12, 2023 287.59 287.59 276.74 277.28 204,605 -9.37(-3.27%)
Apr 11, 2023 280.21 286.68 279.30 286.65 300,712 +7.83(+2.81%)
Apr 10, 2023 272.81 280.13 271.25 278.82 259,177 +4.66(+1.70%)
Apr 06, 2023 281.80 281.91 272.35 274.16 269,197 -8.41(-2.98%)
Apr 05, 2023 280.89 283.64 279.64 282.57 241,501 +1.75(+0.62%)
Apr 04, 2023 281.73 285.99 280.45 280.82 251,183 -0.91(-0.32%)
Apr 03, 2023 276.37 281.91 273.63 281.73 305,692 +3.04(+1.09%)
Mar 31, 2023 278.68 282.68 278.40 278.69 369,110 +1.60(+0.58%)
Mar 30, 2023 277.95 278.10 273.17 277.09 238,804 +2.30(+0.84%)
Mar 29, 2023 271.00 279.56 271.00 274.79 307,749 -0.75(-0.27%)
Mar 28, 2023 278.27 280.46 275.10 275.54 290,883 -1.62(-0.58%)
Mar 27, 2023 276.96 278.45 274.03 277.16 212,534 +2.49(+0.91%)
Mar 24, 2023 277.59 278.34 272.61 274.67 307,252 -3.15(-1.13%)
Mar 23, 2023 276.41 283.42 273.76 277.82 500,128 +4.21(+1.54%)
Mar 22, 2023 269.80 278.19 267.77 273.61 515,816 +3.54(+1.31%)
Mar 21, 2023 267.21 270.70 264.80 270.07 281,210 +3.90(+1.47%)
Mar 20, 2023 262.37 267.25 260.46 266.17 231,273 +3.17(+1.21%)
Mar 17, 2023 265.83 266.56 262.18 263.00 399,450 -4.96(-1.85%)
Mar 16, 2023 254.78 267.98 252.51 267.96 378,913 +10.96(+4.26%)
Mar 15, 2023 254.98 258.26 251.99 257.00 287,708 -2.36(-0.91%)
Mar 14, 2023 256.69 259.55 253.09 259.36 311,614 +7.28(+2.89%)
Mar 13, 2023 245.30 256.18 244.71 252.08 327,296 +5.99(+2.43%)
Mar 10, 2023 249.12 252.48 245.06 246.09 350,358 -3.59(-1.44%)
Mar 09, 2023 253.15 254.79 249.32 249.68 330,604 -1.79(-0.71%)
Mar 08, 2023 254.99 254.99 249.75 251.47 347,595 -3.14(-1.23%)
Mar 07, 2023 254.64 257.82 252.47 254.61 248,552 -0.09(-0.04%)
Mar 06, 2023 259.48 260.30 254.68 254.70 358,088 -6.68(-2.56%)
Mar 03, 2023 262.60 262.63 260.35 261.38 292,877 +0.48(+0.18%)
Mar 02, 2023 256.42 261.26 253.63 260.90 307,573 +2.52(+0.98%)
Mar 01, 2023 259.48 260.53 255.03 258.38 328,053 -1.61(-0.62%)
Feb 28, 2023 265.07 271.00 259.73 259.99 436,099 -4.83(-1.82%)
Feb 27, 2023 270.00 274.71 262.89 264.82 427,956 -2.56(-0.96%)
Feb 24, 2023 259.00 268.61 240.00 267.38 1,009,796 +5.66(+2.16%)
Feb 23, 2023 262.64 263.78 257.29 261.72 447,698 +0.37(+0.14%)
Feb 22, 2023 258.82 263.51 258.31 261.35 290,956 +3.17(+1.23%)
Feb 21, 2023 260.29 264.46 254.59 258.18 449,073 -6.51(-2.46%)
Feb 17, 2023 266.31 266.31 259.05 264.69 254,022 -3.04(-1.14%)
Feb 16, 2023 259.13 269.19 259.13 267.73 505,504 +3.54(+1.34%)
Feb 15, 2023 261.03 264.24 259.51 264.19 406,107 +1.59(+0.61%)
Feb 14, 2023 264.82 266.35 260.67 262.60 437,398 -4.12(-1.54%)
Feb 13, 2023 266.00 268.44 264.61 266.72 169,702 +2.14(+0.81%)
Feb 10, 2023 260.34 264.82 258.80 264.58 209,750 +2.56(+0.98%)
Feb 09, 2023 265.59 266.29 259.80 262.02 301,958 -5.28(-1.98%)
Feb 08, 2023 265.30 269.00 264.11 267.30 217,482 +0.20(+0.07%)
Feb 07, 2023 258.66 268.49 257.86 267.10 212,816 +7.41(+2.85%)
Feb 06, 2023 257.88 261.69 256.14 259.69 133,447 -1.33(-0.51%)
Feb 03, 2023 260.86 266.15 259.75 261.02 210,772 -4.17(-1.57%)
Feb 02, 2023 258.00 266.63 258.00 265.19 358,913 +7.89(+3.07%)
Feb 01, 2023 251.55 257.76 250.47 257.30 230,903 +6.89(+2.75%)
Jan 31, 2023 250.00 252.49 245.89 250.41 354,957 +0.41(+0.16%)
Jan 30, 2023 248.81 252.17 245.68 250.00 234,386 -0.44(-0.18%)
Jan 27, 2023 243.54 252.68 242.05 250.44 268,750 +5.86(+2.40%)
Jan 26, 2023 240.08 245.01 237.14 244.58 251,317 +5.72(+2.39%)
Jan 25, 2023 239.20 240.56 233.50 238.86 319,408 -4.74(-1.95%)
Jan 24, 2023 247.21 253.22 242.08 243.60 209,939 -7.03(-2.80%)
Jan 23, 2023 247.57 250.85 245.27 250.63 308,857 +2.29(+0.92%)
Jan 20, 2023 240.85 248.67 239.03 248.34 335,396 +8.68(+3.62%)
Jan 19, 2023 238.15 241.41 235.88 239.66 274,536 +0.15(+0.06%)
Jan 18, 2023 234.73 246.00 234.12 239.51 327,298 +6.38(+2.74%)
Jan 17, 2023 232.18 237.61 229.78 233.13 339,319 -4.65(-1.96%)
Jan 13, 2023 229.19 240.40 229.19 237.78 411,480 +7.27(+3.15%)
Jan 12, 2023 226.89 231.15 224.03 230.51 235,916 +2.64(+1.16%)
Jan 11, 2023 232.87 233.61 222.64 227.87 516,797 -4.23(-1.82%)
Jan 10, 2023 227.49 232.14 223.05 232.10 415,212 +6.10(+2.70%)
Jan 09, 2023 233.09 233.64 222.50 226.00 604,133 -4.45(-1.93%)
Jan 06, 2023 221.61 230.53 218.55 230.45 222,248 +9.68(+4.38%)
Jan 05, 2023 223.86 226.07 220.01 220.77 236,906 -3.88(-1.73%)
Jan 04, 2023 223.64 226.28 218.89 224.65 312,834 +3.45(+1.56%)
Jan 03, 2023 227.12 228.70 218.69 221.20 278,836 -1.26(-0.57%)
Dec 30, 2022 219.38 222.99 217.20 222.46 160,468 +0.60(+0.27%)
Dec 29, 2022 222.59 224.68 221.27 221.86 161,372 +1.72(+0.78%)
Dec 28, 2022 220.30 221.71 216.32 220.14 153,793 +0.67(+0.31%)
Dec 27, 2022 218.83 222.01 215.99 219.47 178,928 -0.15(-0.07%)
Dec 23, 2022 223.03 223.03 217.70 219.62 185,855 -3.91(-1.75%)
Dec 22, 2022 220.69 224.19 218.34 223.53 249,362 +2.58(+1.17%)
Dec 21, 2022 221.30 225.02 218.73 220.95 203,133 +0.85(+0.39%)
Dec 20, 2022 220.07 223.58 219.26 220.10 327,941 +0.33(+0.15%)
Dec 19, 2022 221.15 222.78 216.59 219.77 232,687 -3.29(-1.47%)
Dec 16, 2022 221.88 223.75 219.63 223.06 503,164 -0.75(-0.34%)
Dec 15, 2022 221.45 225.34 218.38 223.81 223,925 -1.16(-0.52%)
Dec 14, 2022 223.77 233.26 223.50 224.97 302,274 -0.35(-0.16%)
Dec 13, 2022 224.76 227.46 219.82 225.32 325,600 +9.95(+4.62%)
Dec 12, 2022 218.31 222.23 214.29 215.37 497,750 -0.83(-0.38%)
Dec 09, 2022 227.20 230.94 216.19 216.20 375,640 -12.07(-5.29%)
Dec 08, 2022 220.56 232.74 218.28 228.27 727,123 +8.27(+3.76%)
Dec 07, 2022 215.32 220.54 215.32 220.00 514,925 +3.99(+1.85%)
Dec 06, 2022 211.17 216.40 208.00 216.01 610,503 +4.01(+1.89%)
Dec 05, 2022 208.52 212.54 206.11 212.00 842,276 +1.15(+0.55%)
Dec 02, 2022 206.63 212.19 206.11 210.85 259,143 +0.74(+0.35%)
Dec 01, 2022 208.85 213.71 207.34 210.11 237,651 +0.60(+0.29%)
Nov 30, 2022 200.99 209.54 200.26 209.51 401,705 +9.75(+4.88%)
Nov 29, 2022 199.00 203.87 197.28 199.76 688,985 +1.71(+0.86%)
Nov 28, 2022 193.84 198.11 192.78 198.05 551,553 +2.11(+1.08%)
Nov 25, 2022 195.61 197.70 195.28 195.94 153,460 -0.28(-0.14%)
Nov 23, 2022 192.72 196.36 190.34 196.22 275,239 +3.50(+1.82%)
Nov 22, 2022 192.00 193.50 188.32 192.72 232,086 +0.30(+0.16%)
Nov 21, 2022 189.05 193.44 188.94 192.42 230,814 +1.14(+0.60%)
Nov 18, 2022 195.49 195.49 190.12 191.28 355,615 -1.90(-0.98%)
Nov 17, 2022 194.00 196.71 190.59 193.18 214,878 -4.57(-2.31%)
Nov 16, 2022 193.80 198.57 192.81 197.75 191,544 +1.76(+0.90%)
Nov 15, 2022 197.94 199.78 192.63 195.99 329,967 +2.51(+1.30%)
Nov 14, 2022 195.13 196.36 192.12 193.48 301,863 -0.54(-0.28%)
Nov 11, 2022 190.91 201.53 190.91 194.02 457,211 +3.12(+1.63%)
Nov 10, 2022 181.60 194.97 181.60 190.90 469,872 +14.90(+8.47%)
Nov 09, 2022 176.31 179.79 172.87 176.00 408,357 -0.27(-0.15%)
Nov 08, 2022 176.41 176.94 167.52 176.27 654,490 -1.89(-1.06%)
Nov 07, 2022 163.80 179.68 163.68 178.16 643,398 +16.13(+9.95%)
Nov 04, 2022 158.61 164.95 144.76 162.03 1,348,070 +10.15(+6.68%)
Nov 03, 2022 154.95 156.06 148.54 151.88 492,561 -5.50(-3.49%)
Nov 02, 2022 161.10 156.93 157.38 489,828 -4.47(-2.76%)
Nov 01, 2022 174.83 175.71 161.34 161.85 588,414 -9.62(-5.61%)
Oct 31, 2022 169.08 172.47 167.65 171.47 294,238 +1.99(+1.17%)
Oct 28, 2022 170.85 173.08 167.13 169.48 440,840 -2.11(-1.23%)
Oct 27, 2022 177.50 179.24 170.13 171.59 252,558 -5.23(-2.96%)
Oct 26, 2022 177.19 182.04 175.57 176.82 313,468 +1.30(+0.74%)
Oct 25, 2022 172.22 177.19 171.62 175.52 229,648 +4.02(+2.34%)
Oct 24, 2022 172.41 172.88 168.09 171.50 289,245 +0.27(+0.16%)
Oct 21, 2022 170.58 172.98 166.00 171.23 405,255 +1.11(+0.65%)
Oct 20, 2022 174.29 177.75 169.35 170.12 389,122 -5.04(-2.88%)
Oct 19, 2022 181.97 182.58 171.14 175.16 420,133 -9.88(-5.34%)
Oct 18, 2022 189.85 192.89 183.68 185.04 280,835 +1.37(+0.75%)
Oct 17, 2022 184.19 187.88 182.23 183.67 165,310 +3.73(+2.07%)
Oct 14, 2022 187.61 187.82 177.94 179.94 160,354 -5.64(-3.04%)
Oct 13, 2022 177.04 186.54 175.91 185.58 167,316 +3.36(+1.84%)
Oct 12, 2022 182.28 182.72 178.42 182.22 129,727 +2.34(+1.30%)
Oct 11, 2022 180.09 183.95 172.54 179.88 268,481 -0.64(-0.35%)
Oct 10, 2022 182.40 182.40 176.00 180.52 266,708 -0.74(-0.41%)
Oct 07, 2022 190.41 191.41 180.17 181.26 256,358 -13.40(-6.88%)
Oct 06, 2022 195.64 198.26 194.23 194.66 250,902 -1.57(-0.80%)
Oct 05, 2022 194.12 197.95 191.20 196.23 267,144 -4.69(-2.33%)
Oct 04, 2022 198.95 203.81 198.95 200.92 231,605 +5.35(+2.74%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.