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 )

201.84 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	208.15	208.59	200.96	201.84	330,454	-6.84(-3.28%)
Apr 17, 2024	209.48	211.40	208.40	208.68	346,505	-1.37(-0.65%)
Apr 16, 2024	209.29	212.77	207.04	210.05	232,495	-0.14(-0.07%)
Apr 15, 2024	219.24	221.13	210.16	210.19	208,831	-7.26(-3.34%)
Apr 12, 2024	220.09	222.31	216.78	217.45	171,287	-5.01(-2.25%)
Apr 11, 2024	223.55	224.30	219.26	222.46	206,905	+1.36(+0.62%)
Apr 10, 2024	218.91	221.85	216.34	221.10	192,515	-1.81(-0.81%)
Apr 09, 2024	221.99	223.80	220.58	222.91	234,655	+2.84(+1.29%)
Apr 08, 2024	223.66	224.00	217.60	220.07	303,372	-3.88(-1.73%)
Apr 05, 2024	216.27	226.27	214.84	223.95	489,384	+8.49(+3.94%)
Apr 04, 2024	216.04	218.60	214.72	215.46	333,139	+0.46(+0.21%)
Apr 03, 2024	209.83	215.34	209.45	215.00	279,304	+3.50(+1.65%)
Apr 02, 2024	214.99	215.26	209.99	211.50	296,944	-5.89(-2.71%)
Apr 01, 2024	223.18	224.19	215.34	217.39	305,822	-5.79(-2.59%)
Mar 28, 2024	226.07	224.76	222.71	223.18	387,504	-3.20(-1.41%)
Mar 27, 2024	222.97	227.12	222.42	226.38	464,660	+5.51(+2.49%)
Mar 26, 2024	225.25	225.25	218.46	220.87	928,943	+0.78(+0.35%)
Mar 25, 2024	225.73	227.58	217.37	220.09	503,666	-4.65(-2.07%)
Mar 22, 2024	227.47	227.47	220.74	224.74	327,984	-2.82(-1.24%)
Mar 21, 2024	237.15	238.56	227.09	227.56	306,781	-8.82(-3.73%)
Mar 20, 2024	237.83	238.54	232.12	236.38	339,845	-2.58(-1.08%)
Mar 19, 2024	234.92	240.40	233.75	238.96	384,084	+4.60(+1.96%)
Mar 18, 2024	225.14	235.56	222.60	234.36	360,789	+12.21(+5.50%)
Mar 15, 2024	227.61	231.55	220.82	222.15	790,429	-7.39(-3.22%)
Mar 14, 2024	233.78	234.06	228.49	229.54	238,514	-3.88(-1.66%)
Mar 13, 2024	239.26	242.04	232.85	233.42	348,910	-5.84(-2.44%)
Mar 12, 2024	241.02	242.81	237.76	239.26	322,035	-2.36(-0.98%)
Mar 11, 2024	243.20	246.48	241.17	241.62	199,700	-2.92(-1.19%)
Mar 08, 2024	253.85	258.39	244.54	244.54	267,872	-8.36(-3.31%)
Mar 07, 2024	251.65	259.88	251.65	252.90	218,376	+3.45(+1.38%)
Mar 06, 2024	258.96	261.44	249.32	249.45	351,744	-7.04(-2.74%)
Mar 05, 2024	249.15	257.01	246.61	256.49	335,118	+6.98(+2.80%)
Mar 04, 2024	236.67	252.27	236.67	249.51	389,893	+12.84(+5.43%)
Mar 01, 2024	234.72	239.68	232.53	236.67	279,120	+1.75(+0.74%)
Feb 29, 2024	231.30	235.56	225.69	234.92	575,628	+4.18(+1.81%)
Feb 28, 2024	232.21	232.83	226.17	230.74	447,655	-1.58(-0.68%)
Feb 27, 2024	231.50	234.92	224.03	232.32	688,088	+1.06(+0.46%)
Feb 26, 2024	237.70	241.82	229.27	231.26	570,331	-7.11(-2.98%)
Feb 23, 2024	239.24	250.75	234.51	238.37	1,318,447	-24.31(-9.25%)
Feb 22, 2024	256.94	263.66	256.56	262.68	475,533	+4.38(+1.70%)
Feb 21, 2024	266.09	267.33	254.91	258.30	485,597	-10.31(-3.84%)
Feb 20, 2024	266.95	268.80	263.57	268.61	246,965	-1.95(-0.72%)
Feb 16, 2024	270.77	277.34	269.25	270.56	225,551	-2.59(-0.95%)
Feb 15, 2024	270.24	274.98	270.15	273.15	237,699	+4.84(+1.80%)
Feb 14, 2024	267.38	268.56	261.77	268.31	178,353	+3.56(+1.34%)
Feb 13, 2024	262.43	270.57	261.41	264.75	192,327	-5.26(-1.95%)
Feb 12, 2024	272.29	272.92	267.70	270.01	153,008	-3.03(-1.11%)
Feb 09, 2024	272.87	273.28	267.41	273.04	231,298	+0.70(+0.26%)
Feb 08, 2024	262.61	272.53	262.45	272.34	333,169	+7.28(+2.75%)
Feb 07, 2024	259.49	265.87	257.96	265.06	224,689	+6.46(+2.50%)
Feb 06, 2024	255.98	260.01	254.21	258.60	280,587	+3.57(+1.40%)
Feb 05, 2024	250.88	255.37	249.25	255.03	144,506	+3.02(+1.20%)
Feb 02, 2024	253.72	253.84	250.92	252.01	130,189	-2.35(-0.92%)

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