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 (%)
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%)
May 01, 2020 174.53 175.35 169.00 170.62 223,400 -6.70(-3.78%)
Apr 30, 2020 178.44 181.36 174.48 177.32 200,214 -2.02(-1.13%)
Apr 29, 2020 182.26 184.12 178.66 179.34 262,468 -0.06(-0.03%)
Apr 28, 2020 191.30 191.88 178.68 179.40 254,224 -9.89(-5.22%)
Apr 27, 2020 191.00 193.21 188.54 189.29 181,674 -0.73(-0.38%)
Apr 24, 2020 189.81 191.00 186.58 190.02 156,600 +3.02(+1.61%)
Apr 23, 2020 182.32 188.74 180.64 187.00 177,845 +6.26(+3.46%)
Apr 22, 2020 183.43 185.00 179.86 180.74 162,048 -0.26(-0.14%)
Apr 21, 2020 178.07 182.39 175.08 181.00 187,899 -0.07(-0.04%)
Apr 20, 2020 175.00 186.02 171.22 181.07 251,060 +3.14(+1.76%)
Apr 17, 2020 176.51 179.40 171.90 177.93 225,800 +6.00(+3.49%)
Apr 16, 2020 172.56 175.96 171.41 171.93 226,290 +0.84(+0.49%)
Apr 15, 2020 167.34 172.13 163.84 171.09 220,320 +1.25(+0.74%)
Apr 14, 2020 162.70 170.31 162.06 169.84 296,994 +10.28(+6.44%)
Apr 13, 2020 161.39 162.77 153.79 159.56 277,993 -3.24(-1.99%)
Apr 09, 2020 164.13 164.98 160.00 162.80 291,300 +1.88(+1.17%)
Apr 08, 2020 154.21 163.15 153.65 160.92 306,372 +7.60(+4.96%)
Apr 07, 2020 163.59 164.50 152.98 153.32 393,601 -9.82(-6.02%)
Apr 06, 2020 162.56 166.76 160.29 163.14 246,352 +4.98(+3.15%)
Apr 03, 2020 160.81 163.40 154.79 158.16 293,300 -3.67(-2.27%)
Apr 02, 2020 153.37 162.29 149.23 161.83 233,753 +8.22(+5.35%)
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.