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 (%)
Apr 30, 2021 309.32 309.32 303.15 305.99 246,500 -3.80(-1.23%)
Apr 29, 2021 311.28 312.16 305.60 309.79 166,168 -0.91(-0.29%)
Apr 28, 2021 302.75 310.70 301.18 310.70 158,688 +8.07(+2.67%)
Apr 27, 2021 307.87 308.78 302.52 302.63 162,355 -5.24(-1.70%)
Apr 26, 2021 299.68 309.59 298.22 307.87 287,188 +10.14(+3.41%)
Apr 23, 2021 290.22 299.00 288.95 297.73 148,400 +10.13(+3.52%)
Apr 22, 2021 284.81 293.87 284.32 287.60 160,477 +3.61(+1.27%)
Apr 21, 2021 281.22 287.75 277.79 283.99 220,254 +4.09(+1.46%)
Apr 20, 2021 279.60 280.88 271.89 279.90 152,565 +0.31(+0.11%)
Apr 19, 2021 284.01 286.91 278.92 279.59 180,203 -7.80(-2.71%)
Apr 16, 2021 285.64 288.70 283.52 287.39 123,800 +1.05(+0.37%)
Apr 15, 2021 278.72 288.62 278.19 286.34 157,452 +8.10(+2.91%)
Apr 14, 2021 280.80 285.35 276.71 278.24 117,043 -2.79(-0.99%)
Apr 13, 2021 265.88 282.12 265.88 281.03 202,755 +15.01(+5.64%)
Apr 12, 2021 270.20 273.18 264.09 266.02 212,750 -6.01(-2.21%)
Apr 09, 2021 274.34 275.66 266.56 272.03 248,000 -0.03(-0.01%)
Apr 08, 2021 273.61 279.35 270.24 272.06 427,266 +0.31(+0.11%)
Apr 07, 2021 274.00 275.80 270.33 271.75 135,791 -2.29(-0.84%)
Apr 06, 2021 276.59 278.44 273.56 274.04 295,886 -1.38(-0.50%)
Apr 05, 2021 276.53 276.53 268.13 275.42 158,569 +1.11(+0.40%)
Apr 01, 2021 272.61 280.00 270.76 274.31 261,000 +3.73(+1.38%)
Mar 31, 2021 262.91 272.81 262.90 270.58 189,261 +11.21(+4.32%)
Mar 30, 2021 255.09 260.19 252.03 259.37 184,145 +5.20(+2.05%)
Mar 29, 2021 260.89 264.30 252.56 254.17 265,555 -8.80(-3.35%)
Mar 26, 2021 270.09 274.69 256.09 262.97 234,000 -7.46(-2.76%)
Mar 25, 2021 260.94 273.22 257.88 270.43 187,413 +7.93(+3.02%)
Mar 24, 2021 265.32 266.63 259.88 262.50 194,124 -2.24(-0.85%)
Mar 23, 2021 267.60 270.95 262.04 264.74 265,164 -2.66(-0.99%)
Mar 22, 2021 266.03 270.09 264.90 267.40 319,841 +0.62(+0.23%)
Mar 19, 2021 279.82 279.82 264.70 266.78 703,200 -11.22(-4.04%)
Mar 18, 2021 284.63 287.93 276.39 278.00 208,463 -8.74(-3.05%)
Mar 17, 2021 280.15 287.49 276.94 286.74 197,476 +2.16(+0.76%)
Mar 16, 2021 289.55 292.76 282.98 284.58 296,938 -2.13(-0.74%)
Mar 15, 2021 283.57 293.55 282.32 286.71 227,898 +7.97(+2.86%)
Mar 12, 2021 272.50 280.33 265.95 278.74 243,000 +4.06(+1.48%)
Mar 11, 2021 278.55 280.50 274.56 274.68 336,030 -1.95(-0.70%)
Mar 10, 2021 278.40 286.72 276.12 276.63 217,739 +2.89(+1.06%)
Mar 09, 2021 269.23 281.30 269.23 273.74 396,721 +9.99(+3.79%)
Mar 08, 2021 268.45 273.20 261.53 263.75 209,868 -3.16(-1.18%)
Mar 05, 2021 266.15 268.09 254.62 266.91 293,000 +3.67(+1.39%)
Mar 04, 2021 268.73 273.20 253.79 263.24 414,682 -6.05(-2.25%)
Mar 03, 2021 283.11 283.11 268.87 269.29 363,231 -13.86(-4.89%)
Mar 02, 2021 292.72 292.72 280.06 283.15 222,945 -8.28(-2.84%)
Mar 01, 2021 288.11 292.89 285.12 291.43 186,966 +7.00(+2.46%)
Feb 26, 2021 284.79 289.28 276.95 284.43 471,900 -0.27(-0.09%)
Feb 25, 2021 284.39 296.31 280.69 284.70 333,953 -4.24(-1.47%)
Feb 24, 2021 300.00 301.25 285.50 288.94 846,996 +8.33(+2.97%)
Feb 23, 2021 274.66 282.64 266.26 280.61 514,926 +0.58(+0.21%)
Feb 22, 2021 278.17 282.55 273.22 280.03 447,602 -0.17(-0.06%)
Feb 19, 2021 279.36 281.39 274.00 280.20 418,400 +2.59(+0.93%)
Feb 18, 2021 274.43 283.48 269.42 277.61 397,587 +2.09(+0.76%)
Feb 17, 2021 276.17 276.41 266.51 275.52 321,082 -2.08(-0.75%)
Feb 16, 2021 283.48 284.00 272.92 277.60 211,553 -0.72(-0.26%)
Feb 12, 2021 273.63 282.60 272.48 278.32 349,600 +4.68(+1.71%)
Feb 11, 2021 281.43 281.43 270.81 273.64 254,771 -2.94(-1.06%)
Feb 10, 2021 283.11 284.40 267.90 276.58 505,944 -1.28(-0.46%)
Feb 09, 2021 270.00 280.42 268.92 277.86 311,569 +9.09(+3.38%)
Feb 08, 2021 259.27 269.18 258.48 268.77 313,106 +9.40(+3.62%)
Feb 05, 2021 246.49 259.96 243.69 259.37 314,800 +14.22(+5.80%)
Feb 04, 2021 244.90 247.43 242.45 245.15 422,896 +1.75(+0.72%)
Feb 03, 2021 250.00 251.83 243.25 243.40 505,670 -5.73(-2.30%)
Feb 02, 2021 256.00 258.50 244.10 249.13 616,850 -4.73(-1.86%)
Feb 01, 2021 277.19 277.19 253.85 253.86 760,309 -7.23(-2.77%)
Jan 29, 2021 264.79 269.81 254.37 261.09 472,200 -2.65(-1.00%)
Jan 28, 2021 269.54 284.92 259.73 263.74 1,037,970 -7.51(-2.77%)
Jan 27, 2021 266.00 314.22 264.00 271.25 2,858,083 +5.65(+2.13%)
Jan 26, 2021 250.00 267.09 250.00 265.60 822,544 +9.66(+3.77%)
Jan 25, 2021 245.93 284.93 245.90 255.94 1,697,873 +11.90(+4.88%)
Jan 22, 2021 244.65 246.33 240.21 244.04 252,600 -1.66(-0.68%)
Jan 21, 2021 242.34 248.37 237.31 245.70 271,355 +2.91(+1.20%)
Jan 20, 2021 239.91 247.05 237.52 242.79 563,990 +5.91(+2.49%)
Jan 19, 2021 230.69 237.48 228.79 236.88 489,364 +8.42(+3.69%)
Jan 15, 2021 234.81 239.13 226.02 228.46 510,200 -4.58(-1.97%)
Jan 14, 2021 222.90 235.44 222.90 233.04 700,709 +10.03(+4.50%)
Jan 13, 2021 213.36 227.72 212.50 223.01 674,623 +9.42(+4.41%)
Jan 12, 2021 205.11 216.63 205.11 213.59 597,340 +7.36(+3.57%)
Jan 11, 2021 210.00 214.00 205.41 206.23 833,943 +8.52(+4.31%)
Jan 08, 2021 195.68 201.51 195.42 197.71 501,500 +2.39(+1.22%)
Jan 07, 2021 189.13 195.90 189.00 195.32 397,740 +5.61(+2.96%)
Jan 06, 2021 182.44 190.28 182.39 189.71 724,242 +5.43(+2.95%)
Jan 05, 2021 176.40 186.64 174.79 184.28 840,151 +8.68(+4.94%)
Jan 04, 2021 174.32 179.00 171.56 175.60 507,172 +0.60(+0.34%)
Dec 31, 2020 175.00 175.00 175.00 434,695 -1.91(-1.08%)
Dec 30, 2020 178.31 179.70 174.50 176.91 434,695 +1.14(+0.65%)
Dec 29, 2020 175.00 177.46 171.22 175.77 613,566 -0.18(-0.10%)
Dec 28, 2020 189.64 190.38 173.00 175.95 888,377 -11.46(-6.11%)
Dec 24, 2020 195.00 196.18 185.48 187.41 505,300 -7.33(-3.76%)
Dec 23, 2020 188.60 196.10 188.27 194.74 800,092 +7.51(+4.01%)
Dec 22, 2020 187.03 190.48 186.24 187.23 865,702 +1.32(+0.71%)
Dec 21, 2020 179.81 186.28 177.32 185.91 642,135 +3.91(+2.15%)
Dec 18, 2020 181.98 182.93 176.74 182.00 968,100 +1.46(+0.81%)
Dec 17, 2020 176.23 181.62 173.45 180.54 895,061 +5.56(+3.18%)
Dec 16, 2020 174.00 175.72 163.49 174.98 2,912,440 -13.84(-7.33%)
Dec 15, 2020 189.01 190.44 181.86 188.82 1,195,730 -0.82(-0.43%)
Dec 14, 2020 190.88 195.87 188.03 189.64 622,013 -1.19(-0.62%)
Dec 11, 2020 197.24 197.57 186.22 190.83 1,148,200 -5.30(-2.70%)
Dec 10, 2020 208.00 212.60 194.18 196.13 1,139,179 -13.05(-6.24%)
Dec 09, 2020 206.71 214.34 202.13 209.18 1,319,127 +5.11(+2.50%)
Dec 08, 2020 199.16 206.98 182.62 204.07 6,441,486 -19.95(-8.91%)
Dec 07, 2020 216.00 230.99 213.93 224.02 1,460,507 +14.13(+6.73%)
Dec 04, 2020 205.04 210.11 200.99 209.89 612,100 +3.64(+1.76%)
Dec 03, 2020 202.51 208.86 190.16 206.25 1,609,920 +1.01(+0.49%)
Dec 02, 2020 215.97 215.97 202.09 205.24 1,125,540 -11.14(-5.15%)
Dec 01, 2020 223.06 223.06 211.17 216.38 1,029,322 -5.52(-2.49%)
Nov 30, 2020 227.47 230.13 218.96 221.90 504,934 -4.69(-2.07%)
Nov 27, 2020 222.83 228.40 219.30 226.59 391,400 +2.47(+1.10%)
Nov 25, 2020 234.36 234.36 222.85 224.12 614,000 -10.06(-4.30%)
Nov 24, 2020 255.68 257.08 233.22 234.18 748,900 -20.53(-8.06%)
Nov 23, 2020 261.57 263.53 253.75 254.71 203,809 -4.44(-1.71%)
Nov 20, 2020 255.97 264.00 255.53 259.15 346,400 +3.58(+1.40%)
Nov 19, 2020 259.65 261.07 252.08 255.57 354,674 -2.73(-1.06%)
Nov 18, 2020 261.33 262.64 254.63 258.30 363,240 -1.70(-0.65%)
Nov 17, 2020 263.19 263.19 253.69 260.00 310,318 -2.38(-0.91%)
Nov 16, 2020 262.77 270.66 259.00 262.38 291,042 -0.43(-0.16%)
Nov 13, 2020 271.46 271.46 256.67 262.81 473,500 -10.02(-3.67%)
Nov 12, 2020 262.89 273.94 260.58 272.83 578,396 +8.84(+3.35%)
Nov 11, 2020 256.03 270.46 254.19 263.99 692,173 +2.84(+1.09%)
Nov 10, 2020 233.90 264.89 223.39 261.15 1,666,541 +18.69(+7.71%)
Nov 09, 2020 255.00 255.99 241.87 242.46 445,597 -8.76(-3.49%)
Nov 06, 2020 248.48 252.77 240.36 251.22 311,200 +2.63(+1.06%)
Nov 05, 2020 253.80 256.00 247.99 248.59 349,630 -0.41(-0.16%)
Nov 04, 2020 253.60 256.90 244.08 249.00 453,414 -0.69(-0.28%)
Nov 03, 2020 249.95 253.36 246.05 249.69 442,546 +1.52(+0.61%)
Nov 02, 2020 263.07 263.07 241.66 248.17 538,194 -12.86(-4.93%)
Oct 30, 2020 260.53 265.04 249.75 261.03 549,700 -3.15(-1.19%)
Oct 29, 2020 253.23 277.00 248.51 264.18 1,363,975 +31.46(+13.52%)
Oct 28, 2020 237.81 237.81 227.07 232.72 473,180 -6.11(-2.56%)
Oct 27, 2020 237.00 241.80 235.03 238.83 420,789 +2.12(+0.90%)
Oct 26, 2020 234.43 237.29 232.15 236.71 548,101 +0.71(+0.30%)
Oct 23, 2020 230.87 236.09 228.47 236.00 373,100 +5.68(+2.47%)
Oct 22, 2020 220.19 230.40 220.19 230.32 497,994 +10.91(+4.97%)
Oct 21, 2020 212.07 220.23 211.83 219.41 330,458 +6.83(+3.21%)
Oct 20, 2020 214.36 218.80 212.17 212.58 285,105 -0.93(-0.44%)
Oct 19, 2020 214.11 220.03 212.10 213.51 300,415 -0.49(-0.23%)
Oct 16, 2020 215.26 220.12 213.88 214.00 248,700 -1.40(-0.65%)
Oct 15, 2020 203.04 217.37 202.29 215.40 380,958 +9.60(+4.66%)
Oct 14, 2020 207.90 209.87 204.28 205.80 262,643 -1.95(-0.94%)
Oct 13, 2020 207.58 210.88 206.36 207.75 208,996 -2.19(-1.04%)
Oct 12, 2020 216.80 217.49 208.70 209.94 374,652 -6.12(-2.83%)
Oct 09, 2020 210.41 216.38 206.03 216.06 508,700 +8.08(+3.88%)
Oct 08, 2020 199.90 208.22 197.65 207.98 402,524 +10.08(+5.09%)
Oct 07, 2020 191.98 199.75 191.95 197.90 489,670 +8.92(+4.72%)
Oct 06, 2020 191.24 192.99 187.85 188.98 295,779 -1.02(-0.54%)
Oct 05, 2020 188.26 191.25 186.92 190.00 396,939 +3.08(+1.65%)
Oct 02, 2020 188.01 189.73 183.55 186.92 429,600 -3.48(-1.83%)
Oct 01, 2020 196.06 198.18 190.37 190.40 398,411 -3.98(-2.05%)
Sep 30, 2020 193.81 198.16 192.86 194.38 422,978 +0.93(+0.48%)
Sep 29, 2020 198.18 199.51 193.11 193.45 345,739 -1.01(-0.52%)
Sep 28, 2020 197.16 197.31 191.77 194.46 408,666 +0.28(+0.14%)
Sep 25, 2020 192.68 195.25 187.43 194.18 332,500 +0.79(+0.41%)
Sep 24, 2020 203.28 204.90 193.38 193.39 404,179 -11.08(-5.42%)
Sep 23, 2020 205.48 209.09 202.82 204.47 341,590 +0.17(+0.08%)
Sep 22, 2020 203.19 204.70 198.64 204.30 231,671 +1.85(+0.91%)
Sep 21, 2020 201.02 202.68 193.11 202.45 410,012 -3.53(-1.71%)
Sep 18, 2020 201.60 207.32 200.19 205.98 740,700 +6.70(+3.36%)
Sep 17, 2020 194.35 199.62 192.83 199.28 428,216 +3.28(+1.67%)
Sep 16, 2020 198.32 199.10 193.74 196.00 390,821 -1.88(-0.95%)
Sep 15, 2020 195.76 201.59 194.44 197.88 608,646 +4.22(+2.18%)
Sep 14, 2020 200.97 202.67 186.08 193.66 1,532,681 -5.77(-2.89%)
Sep 11, 2020 202.19 203.22 198.80 199.43 276,100 -1.40(-0.70%)
Sep 10, 2020 203.53 207.19 200.61 200.83 164,906 -2.69(-1.32%)
Sep 09, 2020 199.85 204.71 199.85 203.52 361,721 +5.37(+2.71%)
Sep 08, 2020 200.92 203.86 197.61 198.15 394,386 -8.25(-4.00%)
Sep 04, 2020 206.72 208.74 200.49 206.40 266,800 +0.30(+0.15%)
Sep 03, 2020 212.32 212.32 201.40 206.10 493,576 -8.12(-3.79%)
Sep 02, 2020 214.22 215.44 208.45 214.22 279,901 +1.23(+0.58%)
Sep 01, 2020 209.20 213.73 209.20 212.99 260,523 +3.84(+1.84%)
Aug 31, 2020 220.21 221.03 208.47 209.15 701,304 -11.80(-5.34%)
Aug 28, 2020 224.64 224.64 216.65 220.95 778,300 -3.70(-1.65%)
Aug 27, 2020 230.00 232.63 223.68 224.65 465,496 -5.35(-2.33%)
Aug 26, 2020 231.00 231.49 229.30 230.00 162,785 -1.56(-0.67%)
Aug 25, 2020 230.67 233.37 230.43 231.56 142,280 +0.91(+0.39%)
Aug 24, 2020 235.28 235.53 228.89 230.65 142,657 -2.02(-0.87%)
Aug 21, 2020 229.83 233.17 228.72 232.67 243,400 +1.86(+0.81%)
Aug 20, 2020 232.10 235.09 230.80 230.81 240,470 -2.16(-0.93%)
Aug 19, 2020 235.14 236.43 232.47 232.97 278,525 -0.65(-0.28%)
Aug 18, 2020 234.23 237.06 233.47 233.62 304,929 -0.69(-0.29%)
Aug 17, 2020 235.09 238.17 234.25 234.31 318,748 +0.70(+0.30%)
Aug 14, 2020 238.20 238.20 233.06 233.61 120,600 -5.12(-2.14%)
Aug 13, 2020 237.16 241.81 236.96 238.73 209,426 +1.73(+0.73%)
Aug 12, 2020 234.00 239.14 232.44 237.00 207,017 +4.10(+1.76%)
Aug 11, 2020 233.81 234.62 228.63 232.90 316,660 +0.41(+0.18%)
Aug 10, 2020 234.00 234.00 231.04 232.49 127,500 -1.71(-0.73%)
Aug 07, 2020 232.86 237.96 232.03 234.20 165,300 +1.45(+0.62%)
Aug 06, 2020 224.22 233.12 224.22 232.75 275,510 -3.32(-1.41%)
Aug 05, 2020 228.99 237.23 228.99 236.07 196,410 +8.60(+3.78%)
Aug 04, 2020 225.00 228.02 213.28 227.47 498,061 -2.01(-0.88%)
Aug 03, 2020 223.29 230.86 221.93 229.48 438,507 +7.57(+3.41%)
Jul 31, 2020 223.31 224.42 216.19 221.91 426,600 -2.62(-1.17%)
Jul 30, 2020 217.84 225.64 215.66 224.53 208,071 +3.53(+1.60%)
Jul 29, 2020 214.22 222.36 213.60 221.00 359,368 +8.00(+3.76%)
Jul 28, 2020 211.87 213.99 207.22 213.00 314,535 +0.06(+0.03%)
Jul 27, 2020 209.64 213.11 208.21 212.94 160,346 +3.40(+1.62%)
Jul 24, 2020 207.47 209.88 202.26 209.54 141,600 +2.35(+1.13%)
Jul 23, 2020 204.30 212.57 203.16 207.19 246,618 +3.85(+1.89%)
Jul 22, 2020 200.65 203.65 200.19 203.34 141,054 +2.55(+1.27%)
Jul 21, 2020 202.00 202.24 198.53 200.79 146,695 +0.26(+0.13%)
Jul 20, 2020 197.69 200.93 195.25 200.53 221,525 +4.03(+2.05%)
Jul 17, 2020 189.23 196.93 189.12 196.50 313,700 +8.13(+4.32%)
Jul 16, 2020 192.41 192.97 186.81 188.37 86,944 -4.49(-2.33%)
Jul 15, 2020 189.94 193.91 189.91 192.86 177,927 +5.94(+3.18%)
Jul 14, 2020 185.47 187.12 182.30 186.92 124,692 +1.02(+0.55%)
Jul 13, 2020 192.47 195.00 185.59 185.90 210,000 -5.97(-3.11%)
Jul 10, 2020 193.00 193.00 189.80 191.87 137,100 -1.69(-0.87%)
Jul 09, 2020 195.00 195.00 189.95 193.56 138,612 -0.42(-0.22%)
Jul 08, 2020 191.80 194.18 191.31 193.98 186,934 +2.81(+1.47%)
Jul 07, 2020 190.94 193.52 189.51 191.17 215,538 -0.09(-0.05%)
Jul 06, 2020 190.00 192.87 188.49 191.26 485,363 +3.31(+1.76%)
Jul 02, 2020 186.48 189.23 185.39 187.95 217,500 +2.68(+1.45%)
Jul 01, 2020 179.07 186.78 178.64 185.27 293,257 +6.45(+3.61%)
Jun 30, 2020 173.23 179.82 173.23 178.82 309,464 +6.44(+3.74%)
Jun 29, 2020 172.36 173.89 169.19 172.38 126,273 +1.71(+1.00%)
Jun 26, 2020 173.52 175.69 169.50 170.67 413,800 -2.64(-1.52%)
Jun 25, 2020 173.17 174.36 168.53 173.31 210,692 +0.31(+0.18%)
Jun 24, 2020 182.57 182.57 172.41 173.00 166,834 -9.91(-5.42%)
Jun 23, 2020 179.79 185.04 179.29 182.91 245,407 +4.62(+2.59%)
Jun 22, 2020 177.81 180.57 175.49 178.29 226,460 +0.37(+0.21%)
Jun 19, 2020 174.63 181.78 173.73 177.92 456,600 +4.83(+2.79%)
Jun 18, 2020 171.05 175.58 170.80 173.09 222,865 +1.69(+0.99%)
Jun 17, 2020 171.74 173.52 169.57 171.40 198,477 +1.29(+0.76%)
Jun 16, 2020 177.00 177.78 169.41 170.11 250,315 -2.39(-1.39%)
Jun 15, 2020 165.97 173.88 163.48 172.50 220,864 +4.80(+2.86%)
Jun 12, 2020 170.41 171.90 164.50 167.70 307,600 +0.82(+0.49%)
Jun 11, 2020 168.00 168.58 165.42 166.88 441,312 -3.93(-2.30%)
Jun 10, 2020 170.97 173.04 169.73 170.81 164,029 -0.31(-0.18%)
Jun 09, 2020 177.86 177.86 170.48 171.12 188,504 -7.05(-3.96%)
Jun 08, 2020 179.45 182.13 176.79 178.17 197,366 -0.87(-0.49%)
Jun 05, 2020 175.89 179.57 173.50 179.04 217,700 +4.31(+2.47%)
Jun 04, 2020 175.13 179.27 173.08 174.73 246,036 -1.92(-1.09%)
Jun 03, 2020 177.39 178.30 173.69 176.65 183,503 +0.36(+0.20%)
Jun 02, 2020 175.83 177.74 173.09 176.29 211,132 +0.26(+0.15%)
Jun 01, 2020 172.83 177.18 169.12 176.03 203,645 +3.61(+2.09%)
May 29, 2020 173.41 174.44 167.07 172.42 253,900 -0.30(-0.17%)
May 28, 2020 169.35 181.55 169.34 172.72 483,579 +1.57(+0.92%)
May 27, 2020 169.49 171.76 161.11 171.15 204,579 +1.53(+0.90%)
May 26, 2020 180.29 180.29 169.22 169.62 201,396 -7.37(-4.16%)
May 22, 2020 177.53 177.53 174.93 176.99 156,300 +0.88(+0.50%)
May 21, 2020 175.07 176.96 171.15 176.11 223,377 +0.80(+0.46%)
May 20, 2020 170.63 176.59 169.09 175.31 174,376 +6.45(+3.82%)
May 19, 2020 172.95 174.83 168.67 168.86 144,199 -4.46(-2.57%)
May 18, 2020 174.49 178.49 171.41 173.32 166,592 +2.18(+1.27%)
May 15, 2020 168.15 172.37 167.94 171.14 160,000 +2.09(+1.24%)
May 14, 2020 162.26 170.22 161.88 169.05 197,924 +3.88(+2.35%)
May 13, 2020 180.00 180.05 162.00 165.17 445,837 -15.67(-8.67%)
May 12, 2020 190.00 190.32 179.69 180.84 531,839 -10.88(-5.67%)
May 11, 2020 176.87 192.92 176.32 191.72 374,594 +12.65(+7.06%)
May 08, 2020 185.00 185.00 177.00 179.07 364,000 -5.31(-2.88%)
May 07, 2020 179.63 187.99 177.96 184.38 271,775 +7.78(+4.41%)
May 06, 2020 178.55 181.99 173.85 176.60 174,849 +0.17(+0.10%)
May 05, 2020 173.10 178.57 171.82 176.43 209,027 +5.18(+3.02%)
May 04, 2020 169.67 172.36 168.75 171.25 168,626 +0.63(+0.37%)
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.