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 (%)
May 16, 2024 204.40 204.81 200.96 201.53 273,269 -3.17(-1.55%)
May 15, 2024 211.07 211.07 203.95 204.70 295,161 -4.03(-1.93%)
May 14, 2024 206.28 211.85 206.20 208.73 188,996 +3.96(+1.93%)
May 13, 2024 213.10 214.97 204.37 204.77 218,417 -7.51(-3.54%)
May 10, 2024 209.83 213.03 206.57 212.28 335,546 +2.88(+1.38%)
May 09, 2024 204.02 210.77 202.76 209.40 380,712 +6.31(+3.11%)
May 08, 2024 205.91 220.41 199.54 203.09 918,833 -6.91(-3.29%)
May 07, 2024 212.89 214.94 209.49 210.00 565,627 -1.62(-0.77%)
May 06, 2024 209.79 211.92 208.27 211.62 327,016 +3.07(+1.47%)
May 03, 2024 208.81 209.67 206.81 208.55 311,088 +2.49(+1.21%)
May 02, 2024 207.08 208.14 202.81 206.06 368,376 +0.77(+0.38%)
May 01, 2024 196.69 208.78 196.48 205.29 544,684 +8.82(+4.49%)
Apr 30, 2024 201.11 203.26 196.23 196.47 302,307 -5.57(-2.76%)
Apr 29, 2024 205.83 207.67 199.32 202.04 361,558 -2.37(-1.16%)
Apr 26, 2024 206.40 207.17 203.10 204.41 290,642 -1.09(-0.53%)
Apr 25, 2024 204.22 206.66 201.01 205.50 261,670 -0.65(-0.32%)
Apr 24, 2024 207.31 209.00 204.12 206.15 336,365 +0.45(+0.22%)
Apr 23, 2024 203.90 207.21 203.09 205.70 391,951 +2.70(+1.33%)
Apr 22, 2024 204.04 206.36 200.80 203.00 348,377 +0.28(+0.14%)
Apr 19, 2024 202.70 204.11 199.38 202.72 338,662 +0.88(+0.44%)
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%)
Feb 01, 2024 253.00 254.55 247.81 254.36 258,452 +2.17(+0.86%)
Jan 31, 2024 251.96 258.44 251.51 252.19 272,845 +2.13(+0.85%)
Jan 30, 2024 254.93 254.93 248.83 250.06 122,952 -5.66(-2.21%)
Jan 29, 2024 251.09 255.88 250.05 255.72 183,202 +3.35(+1.33%)
Jan 26, 2024 251.52 253.05 247.90 252.37 250,879 +1.78(+0.71%)
Jan 25, 2024 250.67 250.76 246.12 250.59 262,375 +3.90(+1.58%)
Jan 24, 2024 254.79 255.76 246.66 246.69 153,426 -6.28(-2.48%)
Jan 23, 2024 254.95 254.95 241.87 252.97 389,475 +0.23(+0.09%)
Jan 22, 2024 251.63 258.15 248.94 252.74 195,967 +2.43(+0.97%)
Jan 19, 2024 256.75 256.75 248.68 250.31 230,842 -5.51(-2.15%)
Jan 18, 2024 260.86 260.86 252.34 255.82 222,115 -1.41(-0.55%)
Jan 17, 2024 259.00 260.40 253.81 257.23 191,100 -5.83(-2.22%)
Jan 16, 2024 254.88 266.34 254.63 263.06 441,843 +4.67(+1.81%)
Jan 12, 2024 258.92 262.53 255.96 258.39 448,819 +0.24(+0.09%)
Jan 11, 2024 251.55 258.77 247.89 258.15 385,154 +8.29(+3.32%)
Jan 10, 2024 246.13 251.96 244.86 249.86 331,656 +4.78(+1.95%)
Jan 09, 2024 244.43 252.76 242.53 245.08 363,339 -2.24(-0.91%)
Jan 08, 2024 233.78 249.28 231.89 247.32 370,806 +15.51(+6.69%)
Jan 05, 2024 228.45 234.63 225.85 231.81 282,021 +0.62(+0.27%)
Jan 04, 2024 231.40 232.95 227.57 231.19 812,590 -0.50(-0.22%)
Jan 03, 2024 240.82 241.55 230.92 231.69 498,839 -13.08(-5.34%)
Jan 02, 2024 247.68 252.53 243.25 244.77 272,767 -6.77(-2.69%)
Dec 29, 2023 255.03 256.64 250.56 251.54 146,427 -3.93(-1.54%)
Dec 28, 2023 259.45 261.80 253.38 255.47 253,322 -4.75(-1.83%)
Dec 27, 2023 260.37 262.77 258.62 260.22 105,882 +0.08(+0.03%)
Dec 26, 2023 260.36 262.75 257.94 260.14 117,380 +1.56(+0.60%)
Dec 22, 2023 260.00 261.94 256.27 258.58 179,660 +0.00(+0.00%)
Dec 21, 2023 249.21 259.30 249.21 258.58 204,218 +11.56(+4.68%)
Dec 20, 2023 252.00 256.18 246.92 247.02 337,288 -5.06(-2.01%)
Dec 19, 2023 250.43 255.52 250.31 252.08 348,355 +4.70(+1.90%)
Dec 18, 2023 245.87 249.88 244.06 247.38 270,071 +1.90(+0.77%)
Dec 15, 2023 251.03 253.07 243.33 245.48 786,485 -7.36(-2.91%)
Dec 14, 2023 244.77 255.07 244.77 252.84 622,461 +12.53(+5.21%)
Dec 13, 2023 228.20 240.53 228.20 240.31 364,028 +10.94(+4.77%)
Dec 12, 2023 225.15 230.59 222.28 229.37 256,756 +5.26(+2.35%)
Dec 11, 2023 224.68 225.54 222.55 224.11 265,722 +0.07(+0.03%)
Dec 08, 2023 223.25 224.73 221.14 224.04 279,165 +0.85(+0.38%)
Dec 07, 2023 221.23 224.64 221.20 223.19 158,540 +1.29(+0.58%)
Dec 06, 2023 221.85 222.95 217.64 221.90 311,298 +0.99(+0.45%)
Dec 05, 2023 226.44 227.48 217.12 220.91 365,354 -7.63(-3.34%)
Dec 04, 2023 226.42 230.29 223.93 228.54 554,285 +0.79(+0.35%)
Dec 01, 2023 221.94 229.69 221.01 227.75 383,440 +5.66(+2.55%)
Nov 30, 2023 226.41 226.41 221.13 222.09 297,351 -4.52(-1.99%)
Nov 29, 2023 227.06 232.55 225.06 226.61 343,509 +2.04(+0.91%)
Nov 28, 2023 229.35 230.70 222.91 224.57 450,831 -6.45(-2.79%)
Nov 27, 2023 231.25 233.52 230.45 231.02 196,074 -1.88(-0.81%)
Nov 24, 2023 231.08 236.49 231.08 232.90 70,973 +1.22(+0.53%)
Nov 22, 2023 233.34 236.07 231.44 231.68 252,306 +1.45(+0.63%)
Nov 21, 2023 236.00 236.00 229.29 230.23 231,276 -5.22(-2.22%)
Nov 20, 2023 226.01 236.20 226.01 235.45 536,805 +9.14(+4.04%)
Nov 17, 2023 225.33 230.96 224.63 226.31 548,137 +2.64(+1.18%)
Nov 16, 2023 226.64 228.84 221.04 223.67 397,021 -4.21(-1.85%)
Nov 15, 2023 215.49 228.71 215.49 227.88 714,712 +12.88(+5.99%)
Nov 14, 2023 212.31 218.78 210.86 215.00 634,495 +6.20(+2.97%)
Nov 13, 2023 211.87 223.04 202.48 208.80 1,556,315 +27.36(+15.08%)
Nov 10, 2023 184.09 186.26 180.93 181.44 845,868 -2.44(-1.33%)
Nov 09, 2023 191.64 191.64 181.07 183.88 688,998 -6.66(-3.50%)
Nov 08, 2023 196.27 196.27 190.00 190.54 667,457 -5.99(-3.05%)
Nov 07, 2023 198.62 199.16 193.30 196.53 467,214 -2.16(-1.09%)
Nov 06, 2023 199.23 202.70 196.95 198.69 399,928 +0.83(+0.42%)
Nov 03, 2023 198.44 211.94 190.42 197.86 883,354 -0.40(-0.20%)
Nov 02, 2023 196.29 201.78 195.21 198.26 639,688 +4.20(+2.16%)
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.