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 )

205.29 +8.82 (+4.49%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2019 134.43 136.35 134.34 134.50 313,191 -0.18(-0.13%)
Apr 29, 2019 137.20 137.20 133.90 134.68 578,763 -2.36(-1.72%)
Apr 26, 2019 136.98 138.67 136.04 137.04 607,600 +0.28(+0.20%)
Apr 25, 2019 134.01 137.70 131.27 136.76 481,766 +3.41(+2.56%)
Apr 24, 2019 130.72 136.47 130.23 133.35 437,383 +2.50(+1.91%)
Apr 23, 2019 130.05 131.65 128.93 130.85 282,606 +0.94(+0.72%)
Apr 22, 2019 128.92 131.69 126.76 129.91 517,646 +0.94(+0.73%)
Apr 18, 2019 127.11 129.16 124.26 128.97 694,300 +2.14(+1.69%)
Apr 17, 2019 134.50 134.50 122.40 126.83 1,042,256 -7.56(-5.63%)
Apr 16, 2019 139.21 139.21 132.95 134.39 297,936 -3.56(-2.58%)
Apr 15, 2019 139.92 141.20 136.83 137.95 279,416 -2.78(-1.98%)
Apr 12, 2019 142.52 142.70 137.42 140.73 408,800 -0.43(-0.30%)
Apr 11, 2019 144.03 146.25 140.86 141.16 229,673 -2.45(-1.71%)
Apr 10, 2019 140.50 144.52 139.26 143.61 382,340 +3.17(+2.26%)
Apr 09, 2019 141.06 144.38 140.21 140.44 341,350 -1.30(-0.92%)
Apr 08, 2019 141.17 142.14 139.52 141.74 268,419 +0.78(+0.55%)
Apr 05, 2019 140.94 141.68 139.44 140.96 293,600 +0.64(+0.46%)
Apr 04, 2019 142.69 143.28 139.06 140.32 503,379 -2.37(-1.66%)
Apr 03, 2019 145.10 145.78 140.49 142.69 710,484 -1.75(-1.21%)
Apr 02, 2019 143.29 145.14 141.99 144.44 432,840 +0.81(+0.56%)
Apr 01, 2019 148.43 149.53 140.91 143.63 545,551 -3.38(-2.30%)
Mar 29, 2019 147.75 149.26 146.17 147.01 287,200 -0.41(-0.28%)
Mar 28, 2019 149.06 149.69 144.44 147.42 409,798 -1.69(-1.13%)
Mar 27, 2019 155.18 156.09 148.29 149.11 587,729 -6.00(-3.87%)
Mar 26, 2019 158.47 159.82 154.77 155.11 332,338 -2.14(-1.36%)
Mar 25, 2019 157.39 158.34 154.22 157.25 399,601 -0.71(-0.45%)
Mar 22, 2019 159.63 162.50 157.83 157.96 413,600 -2.35(-1.47%)
Mar 21, 2019 156.97 160.59 156.97 160.31 394,396 +2.56(+1.62%)
Mar 20, 2019 154.27 158.43 154.27 157.75 324,258 +3.06(+1.98%)
Mar 19, 2019 153.02 156.06 150.53 154.69 266,252 +2.48(+1.63%)
Mar 18, 2019 155.30 155.64 149.55 152.21 323,398 -3.12(-2.01%)
Mar 15, 2019 150.80 157.42 150.30 155.33 1,032,400 +4.88(+3.24%)
Mar 14, 2019 148.47 150.85 146.62 150.45 237,323 +1.74(+1.17%)
Mar 13, 2019 145.48 149.25 144.78 148.71 377,612 +3.95(+2.73%)
Mar 12, 2019 141.02 145.01 139.82 144.76 225,619 +3.74(+2.65%)
Mar 11, 2019 139.08 141.48 137.77 141.02 220,078 +2.02(+1.45%)
Mar 08, 2019 137.78 139.35 134.14 139.00 267,900 +0.31(+0.22%)
Mar 07, 2019 138.95 140.60 138.07 138.69 218,914 -1.31(-0.94%)
Mar 06, 2019 141.66 141.96 138.85 140.00 486,535 -1.60(-1.13%)
Mar 05, 2019 141.14 142.37 137.63 141.60 282,241 +0.00(+0.00%)
Mar 04, 2019 140.92 144.91 138.50 141.60 556,106 +1.08(+0.77%)
Mar 01, 2019 134.71 141.15 134.29 140.52 427,800 +6.85(+5.12%)
Feb 28, 2019 132.48 137.18 131.06 133.67 528,119 +1.40(+1.06%)
Feb 27, 2019 132.52 135.86 124.81 132.27 2,500,642 -14.48(-9.87%)
Feb 26, 2019 148.43 149.27 145.40 146.75 300,558 -2.25(-1.51%)
Feb 25, 2019 147.74 149.91 145.94 149.00 484,569 +2.66(+1.82%)
Feb 22, 2019 146.57 147.49 145.55 146.34 283,900 +0.01(+0.01%)
Feb 21, 2019 148.35 148.35 145.34 146.33 206,659 -2.67(-1.79%)
Feb 20, 2019 151.14 151.47 148.78 149.00 450,814 -2.23(-1.47%)
Feb 19, 2019 155.52 155.55 149.59 151.23 244,911 -4.34(-2.79%)
Feb 15, 2019 154.08 155.78 154.08 155.57 163,000 +2.03(+1.32%)
Feb 14, 2019 153.50 155.59 152.72 153.54 136,887 -0.79(-0.51%)
Feb 13, 2019 154.24 155.51 152.05 154.33 160,006 +1.15(+0.75%)
Feb 12, 2019 151.80 153.42 150.15 153.18 208,617 +2.34(+1.55%)
Feb 11, 2019 148.20 151.38 146.72 150.84 228,989 +3.35(+2.27%)
Feb 08, 2019 147.49 147.81 144.74 147.49 259,100 -0.74(-0.50%)
Feb 07, 2019 148.79 151.04 147.49 148.23 175,997 -1.78(-1.19%)
Feb 06, 2019 149.19 150.16 146.17 150.01 182,423 +0.98(+0.66%)
Feb 05, 2019 147.77 150.18 147.54 149.03 322,384 +2.03(+1.38%)
Feb 04, 2019 144.43 147.62 143.53 147.00 207,662 +2.29(+1.58%)
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.
 
 
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.