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 )

201.53 -3.17 (-1.55%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 30, 2019 145.95 147.24 144.30 145.55 429,100 +0.41(+0.28%)
Aug 29, 2019 144.32 145.88 142.23 145.14 255,609 +2.27(+1.59%)
Aug 28, 2019 140.32 143.57 138.02 142.87 312,582 +1.61(+1.14%)
Aug 27, 2019 143.58 146.00 140.18 141.26 255,816 -1.34(-0.94%)
Aug 26, 2019 141.01 142.91 139.93 142.60 306,572 +2.86(+2.05%)
Aug 23, 2019 144.55 145.30 139.14 139.74 262,100 -5.18(-3.57%)
Aug 22, 2019 145.26 145.76 142.51 144.92 181,702 +0.38(+0.26%)
Aug 21, 2019 145.50 147.09 144.35 144.54 264,871 +0.14(+0.10%)
Aug 20, 2019 143.46 145.04 142.31 144.40 197,577 +0.97(+0.68%)
Aug 19, 2019 146.90 146.90 142.62 143.43 456,462 -1.78(-1.23%)
Aug 16, 2019 146.09 146.56 144.02 145.21 198,200 -0.04(-0.03%)
Aug 15, 2019 149.06 150.17 144.58 145.25 304,833 -3.25(-2.19%)
Aug 14, 2019 149.12 150.25 147.53 148.50 292,421 -3.47(-2.28%)
Aug 13, 2019 148.45 154.21 148.45 151.97 279,714 +3.12(+2.10%)
Aug 12, 2019 146.95 151.00 146.12 148.85 343,965 +1.29(+0.87%)
Aug 09, 2019 149.32 152.17 147.50 147.56 312,400 -1.99(-1.33%)
Aug 08, 2019 147.50 149.96 146.63 149.55 458,582 +2.53(+1.72%)
Aug 07, 2019 151.92 154.63 138.39 147.02 2,441,613 -18.61(-11.24%)
Aug 06, 2019 159.02 166.25 159.02 165.63 527,288 +7.79(+4.94%)
Aug 05, 2019 159.65 159.82 155.85 157.84 342,422 -4.28(-2.64%)
Aug 02, 2019 167.37 167.74 161.02 162.12 382,200 -5.69(-3.39%)
Aug 01, 2019 168.57 172.73 166.15 167.81 363,851 +0.21(+0.13%)
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%)
Jul 01, 2019 161.00 163.00 158.55 160.47 513,462 +0.47(+0.29%)
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.
 
 
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.