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 )

203.53 +2.00 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2016 54.35 54.96 53.15 54.50 124,387 +0.11(+0.20%)
Apr 28, 2016 54.31 55.49 54.21 54.39 113,316 -0.02(-0.04%)
Apr 27, 2016 54.76 55.47 54.35 54.41 78,016 -0.79(-1.43%)
Apr 26, 2016 54.67 55.35 53.95 55.20 122,678 +0.09(+0.16%)
Apr 25, 2016 55.00 55.50 54.51 55.11 110,425 +0.19(+0.35%)
Apr 22, 2016 54.47 55.00 53.68 54.92 144,124 +0.52(+0.96%)
Apr 21, 2016 52.09 55.25 52.00 54.40 525,939 +2.22(+4.25%)
Apr 20, 2016 52.21 53.10 51.28 52.18 255,806 -0.57(-1.08%)
Apr 19, 2016 52.65 54.34 52.45 52.75 194,319 +0.11(+0.21%)
Apr 18, 2016 51.02 52.77 50.93 52.64 129,071 +1.23(+2.39%)
Apr 15, 2016 52.10 52.90 51.40 51.41 267,907 -1.13(-2.15%)
Apr 14, 2016 50.60 53.10 50.54 52.54 501,311 +1.44(+2.82%)
Apr 13, 2016 47.62 51.66 47.61 51.10 481,111 +2.57(+5.30%)
Apr 12, 2016 45.59 49.01 45.59 48.53 329,310 +3.00(+6.59%)
Apr 11, 2016 45.89 46.56 45.00 45.53 297,227 -0.19(-0.42%)
Apr 08, 2016 47.30 47.90 45.67 45.72 128,359 -1.27(-2.70%)
Apr 07, 2016 46.95 47.99 46.25 46.99 98,052 -0.04(-0.09%)
Apr 06, 2016 45.90 47.28 45.43 47.03 156,024 +1.17(+2.55%)
Apr 05, 2016 46.59 47.83 45.42 45.86 145,853 -1.02(-2.18%)
Apr 04, 2016 46.68 48.15 46.12 46.88 205,385 +0.15(+0.32%)
Apr 01, 2016 45.92 47.05 45.03 46.73 326,089 +0.73(+1.59%)
Mar 31, 2016 45.50 46.13 44.27 46.00 131,949 +0.75(+1.66%)
Mar 30, 2016 45.12 45.78 44.38 45.25 240,748 +0.01(+0.02%)
Mar 29, 2016 43.97 45.35 43.68 45.24 341,744 +1.18(+2.68%)
Mar 28, 2016 45.20 45.48 44.00 44.06 251,906 -0.88(-1.96%)
Mar 24, 2016 44.15 44.94 44.94 44.94 415,300 +0.79(+1.79%)
Mar 23, 2016 44.85 45.49 44.08 44.15 220,928 -0.82(-1.82%)
Mar 22, 2016 44.17 45.40 44.17 44.97 336,234 -0.04(-0.09%)
Mar 21, 2016 47.11 47.11 44.63 45.01 170,718 -2.05(-4.36%)
Mar 18, 2016 45.35 48.25 44.74 47.06 210,667 +2.05(+4.55%)
Mar 17, 2016 44.87 46.80 44.33 45.01 436,958 +0.20(+0.45%)
Mar 16, 2016 46.87 46.87 42.02 44.81 584,761 -2.58(-5.44%)
Mar 15, 2016 46.60 51.98 46.60 47.39 448,630 +1.06(+2.29%)
Mar 14, 2016 42.75 47.78 42.75 46.33 454,055 +3.60(+8.42%)
Mar 11, 2016 42.52 43.64 41.35 42.73 268,295 +0.73(+1.74%)
Mar 10, 2016 43.48 44.48 41.35 42.00 207,144 -1.15(-2.67%)
Mar 09, 2016 47.75 48.50 42.24 43.15 581,712 -1.62(-3.62%)
Mar 08, 2016 46.53 46.53 43.76 44.77 249,398 -1.27(-2.76%)
Mar 07, 2016 45.78 46.68 45.50 46.04 85,959 +0.48(+1.05%)
Mar 04, 2016 45.59 46.14 44.50 45.56 81,715 +0.36(+0.80%)
Mar 03, 2016 46.51 46.51 44.69 45.20 46,511 -1.05(-2.27%)
Mar 02, 2016 45.79 46.46 44.13 46.25 91,981 +0.74(+1.63%)
Mar 01, 2016 46.22 46.69 42.95 45.51 205,954 -1.11(-2.38%)
Feb 29, 2016 47.54 48.00 46.01 46.62 46,781 -0.83(-1.75%)
Feb 26, 2016 46.66 48.22 46.66 47.45 58,677 +0.40(+0.85%)
Feb 25, 2016 46.00 47.90 46.00 47.05 15,819 +0.41(+0.88%)
Feb 24, 2016 48.64 48.64 43.41 46.64 197,328 -2.59(-5.26%)
Feb 23, 2016 50.50 51.45 48.76 49.23 71,134 -0.97(-1.93%)
Feb 22, 2016 49.00 51.78 48.29 50.20 114,367 +0.90(+1.83%)
Feb 19, 2016 45.81 49.54 44.55 49.30 88,646 +3.53(+7.71%)
Feb 18, 2016 44.35 46.52 43.30 45.77 86,153 +1.25(+2.81%)
Feb 17, 2016 44.50 44.81 43.45 44.52 104,221 +0.30(+0.68%)
Feb 16, 2016 42.41 44.67 41.93 44.22 61,202 +1.93(+4.56%)
Feb 12, 2016 42.46 42.29 42.29 42.29 212,500 -0.13(-0.31%)
Feb 11, 2016 43.57 44.46 41.71 42.42 96,118 -1.77(-4.01%)
Feb 10, 2016 44.51 45.76 44.00 44.19 32,661 +0.38(+0.87%)
Feb 09, 2016 44.18 44.59 43.34 43.81 101,701 -0.72(-1.62%)
Feb 08, 2016 43.95 45.05 43.42 44.53 81,820 +0.65(+1.48%)
Feb 05, 2016 45.44 45.44 43.45 43.88 69,354 -1.51(-3.33%)
Feb 04, 2016 44.27 46.79 44.27 45.39 65,373 +0.40(+0.89%)
Feb 03, 2016 46.13 46.41 43.77 44.99 99,336 -0.76(-1.66%)
Feb 02, 2016 44.78 47.38 44.22 45.75 94,221 +0.45(+0.99%)
Feb 01, 2016 42.47 45.63 42.00 45.30 116,813 +2.50(+5.84%)
Jan 29, 2016 42.32 43.28 41.82 42.80 80,955 +0.44(+1.04%)
Jan 28, 2016 43.93 44.05 41.31 42.36 100,316 -1.14(-2.62%)
Jan 27, 2016 44.65 44.80 42.72 43.50 117,946 -1.45(-3.23%)
Jan 26, 2016 45.70 45.83 42.83 44.95 303,078 -1.05(-2.28%)
Jan 25, 2016 44.32 46.00 43.03 46.00 142,619 +1.19(+2.66%)
Jan 22, 2016 45.71 46.25 43.94 44.81 116,893 -0.86(-1.88%)
Jan 21, 2016 46.14 46.23 45.07 45.67 90,983 -0.86(-1.85%)
Jan 20, 2016 48.12 49.37 45.50 46.53 95,580 -1.88(-3.88%)
Jan 19, 2016 49.63 50.86 48.14 48.41 71,764 -0.66(-1.35%)
Jan 15, 2016 51.96 49.07 49.07 49.07 54,200 -3.92(-7.40%)
Jan 14, 2016 53.75 54.32 51.14 52.99 122,232 -0.56(-1.05%)
Jan 13, 2016 54.99 56.95 53.43 53.55 106,245 -1.44(-2.62%)
Jan 12, 2016 55.84 57.37 54.40 54.99 134,066 -0.34(-0.61%)
Jan 11, 2016 55.41 56.16 53.25 55.33 83,782 +0.11(+0.20%)
Jan 08, 2016 53.41 55.40 53.18 55.22 51,939 +1.66(+3.10%)
Jan 07, 2016 54.40 55.48 53.20 53.56 75,524 -1.44(-2.62%)
Jan 06, 2016 54.89 55.49 53.35 55.00 85,758 -0.03(-0.05%)
Jan 05, 2016 56.00 56.97 54.53 55.03 104,006 -0.68(-1.22%)
Jan 04, 2016 53.20 55.97 53.13 55.71 214,910 +1.90(+3.53%)
Dec 31, 2015 55.95 53.81 53.81 53.81 61,900 -1.09(-1.99%)
Dec 30, 2015 55.00 55.41 53.66 54.90 130,504 +0.18(+0.33%)
Dec 29, 2015 55.00 55.51 53.54 54.72 99,355 -0.36(-0.65%)
Dec 28, 2015 54.29 55.33 51.38 55.08 106,571 +0.86(+1.59%)
Dec 24, 2015 54.60 54.22 54.22 54.22 16,800 -0.14(-0.26%)
Dec 23, 2015 55.18 56.66 54.13 54.36 88,310 -0.87(-1.58%)
Dec 22, 2015 54.82 57.00 54.16 55.23 114,417 +0.66(+1.21%)
Dec 21, 2015 54.60 56.48 52.96 54.57 160,496 -0.41(-0.75%)
Dec 18, 2015 55.14 57.98 52.73 54.98 831,872 +0.01(+0.02%)
Dec 17, 2015 55.04 59.36 54.00 54.97 154,717 -0.63(-1.13%)
Dec 16, 2015 53.00 56.08 52.30 55.60 159,815 +2.53(+4.77%)
Dec 15, 2015 51.29 54.00 51.03 53.07 355,648 +1.39(+2.69%)
Dec 14, 2015 53.79 54.37 51.03 51.68 80,733 -2.19(-4.07%)
Dec 11, 2015 51.19 54.14 50.30 53.87 88,840 +2.37(+4.60%)
Dec 10, 2015 47.49 52.68 47.39 51.50 94,129 +3.65(+7.63%)
Dec 09, 2015 45.82 48.49 45.82 47.85 39,245 +2.35(+5.16%)
Dec 08, 2015 46.53 48.14 45.13 45.50 93,721 -2.10(-4.41%)
Dec 07, 2015 50.24 50.24 46.35 47.60 79,182 -2.14(-4.30%)
Dec 04, 2015 48.91 51.00 48.89 49.74 56,567 +0.83(+1.70%)
Dec 03, 2015 51.91 52.22 48.40 48.91 38,122 -3.23(-6.19%)
Dec 02, 2015 52.66 53.50 50.10 52.14 121,765 -0.41(-0.78%)
Dec 01, 2015 50.48 53.95 50.48 52.55 114,793 +2.23(+4.43%)
Nov 30, 2015 50.50 51.61 49.86 50.32 83,331 +0.07(+0.14%)
Nov 27, 2015 51.41 52.04 50.19 50.25 44,818 -0.66(-1.30%)
Nov 25, 2015 48.96 50.91 50.91 50.91 69,200 +2.32(+4.77%)
Nov 24, 2015 47.85 49.24 46.84 48.59 63,104 +0.72(+1.50%)
Nov 23, 2015 46.20 48.48 45.87 47.87 105,276 +1.89(+4.11%)
Nov 20, 2015 46.20 46.20 44.63 45.98 39,172 -0.21(-0.45%)
Nov 19, 2015 46.75 47.01 42.00 46.19 77,293 -0.81(-1.72%)
Nov 18, 2015 48.18 48.55 46.69 47.00 73,819 -1.24(-2.57%)
Nov 17, 2015 50.00 51.00 47.40 48.24 96,260 -1.55(-3.11%)
Nov 16, 2015 49.67 50.57 49.13 49.79 78,856 -0.01(-0.02%)
Nov 13, 2015 41.92 51.55 41.92 49.80 371,351 +9.53(+23.67%)
Nov 12, 2015 40.34 40.75 37.75 40.27 122,487 -0.09(-0.22%)
Nov 11, 2015 40.31 40.95 39.44 40.36 106,464 +0.23(+0.57%)
Nov 10, 2015 38.10 40.15 37.78 40.13 84,788 +2.21(+5.83%)
Nov 09, 2015 37.08 38.00 36.70 37.92 33,904 +0.84(+2.27%)
Nov 06, 2015 36.95 37.27 36.43 37.08 82,603 +0.24(+0.65%)
Nov 05, 2015 37.05 37.47 36.83 36.84 46,508 -0.19(-0.51%)
Nov 04, 2015 36.93 37.38 36.52 37.03 42,732 -0.24(-0.64%)
Nov 03, 2015 37.29 37.44 36.28 37.27 126,422 +0.03(+0.08%)
Nov 02, 2015 37.31 37.80 36.75 37.24 54,166 +0.21(+0.57%)
Oct 30, 2015 37.26 38.48 36.17 37.03 86,858 -0.76(-2.02%)
Oct 29, 2015 36.10 38.91 35.70 37.79 55,253 +1.29(+3.54%)
Oct 28, 2015 37.40 38.40 35.72 36.50 418,579 -0.80(-2.14%)
Oct 27, 2015 37.89 38.58 36.48 37.30 135,299 -0.70(-1.84%)
Oct 26, 2015 38.13 38.98 37.30 38.00 106,992 -0.15(-0.39%)
Oct 23, 2015 37.15 38.58 36.64 38.15 55,213 +1.43(+3.89%)
Oct 22, 2015 38.57 38.62 35.31 36.72 298,353 -1.78(-4.62%)
Oct 21, 2015 40.00 40.00 36.95 38.50 270,694 -1.08(-2.73%)
Oct 20, 2015 41.38 41.43 38.78 39.58 139,845 -1.42(-3.46%)
Oct 19, 2015 41.02 41.43 40.26 41.00 69,474 +0.20(+0.49%)
Oct 16, 2015 40.41 41.00 40.00 40.80 105,257 +0.40(+0.99%)
Oct 15, 2015 40.91 41.50 40.05 40.40 148,465 -0.38(-0.93%)
Oct 14, 2015 39.99 41.51 39.14 40.78 188,589 +0.79(+1.98%)
Oct 13, 2015 39.13 40.12 39.00 39.99 179,440 +0.85(+2.17%)
Oct 12, 2015 39.92 40.33 38.59 39.14 223,299 -0.36(-0.91%)
Oct 09, 2015 41.51 41.65 39.12 39.50 185,798 -2.19(-5.25%)
Oct 08, 2015 41.25 41.94 40.52 41.69 119,162 +0.58(+1.41%)
Oct 07, 2015 39.41 41.70 39.00 41.11 300,179 +1.77(+4.50%)
Oct 06, 2015 39.80 40.42 38.79 39.34 175,927 -0.54(-1.35%)
Oct 05, 2015 39.99 40.33 39.02 39.88 61,856 -0.01(-0.03%)
Oct 02, 2015 39.61 40.30 39.33 39.89 169,399 -0.12(-0.30%)
Oct 01, 2015 40.15 41.35 39.41 40.01 274,834 -0.09(-0.22%)
Sep 30, 2015 39.74 40.77 39.66 40.10 50,878 +0.50(+1.26%)
Sep 29, 2015 39.06 40.65 39.04 39.60 71,078 +0.56(+1.43%)
Sep 28, 2015 40.11 40.50 39.00 39.04 285,131 -1.24(-3.08%)
Sep 25, 2015 41.31 42.43 40.22 40.28 86,373 -1.40(-3.36%)
Sep 24, 2015 41.30 42.50 40.19 41.68 136,877 +0.01(+0.02%)
Sep 23, 2015 41.24 43.06 40.51 41.67 130,012 +1.31(+3.25%)
Sep 22, 2015 39.74 40.99 39.48 40.36 113,752 +0.36(+0.90%)
Sep 21, 2015 42.41 42.41 39.24 40.00 312,548 -1.30(-3.15%)
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.