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 (%)
Mar 31, 2022 216.11 228.19 216.11 222.13 252,196 +5.27(+2.43%)
Mar 30, 2022 215.85 217.34 213.36 216.86 212,687 +1.00(+0.46%)
Mar 29, 2022 208.55 217.07 207.65 215.86 389,175 +11.53(+5.64%)
Mar 28, 2022 205.41 209.30 202.25 204.33 484,988 +1.79(+0.88%)
Mar 25, 2022 206.52 206.52 199.15 202.54 229,432 -3.14(-1.53%)
Mar 24, 2022 208.19 208.19 203.22 205.68 263,169 -0.82(-0.40%)
Mar 23, 2022 210.27 210.56 204.53 206.50 104,510 -6.31(-2.97%)
Mar 22, 2022 212.12 216.59 209.71 212.81 131,082 +2.16(+1.03%)
Mar 21, 2022 213.08 216.28 207.27 210.65 78,337 -4.92(-2.28%)
Mar 18, 2022 210.17 218.70 208.96 215.57 212,639 +5.01(+2.38%)
Mar 17, 2022 199.93 210.68 194.73 210.56 205,937 +9.13(+4.53%)
Mar 16, 2022 194.22 201.94 192.83 201.43 161,972 +10.38(+5.43%)
Mar 15, 2022 189.77 192.27 186.88 191.05 120,010 +3.54(+1.89%)
Mar 14, 2022 192.50 199.03 186.19 187.51 174,502 -4.69(-2.44%)
Mar 11, 2022 203.49 203.49 192.00 192.20 140,283 -7.80(-3.90%)
Mar 10, 2022 202.16 202.25 197.70 200.00 196,056 -6.59(-3.19%)
Mar 09, 2022 207.37 209.77 204.77 206.59 180,228 +4.57(+2.26%)
Mar 08, 2022 210.78 211.03 201.00 202.02 181,971 -10.42(-4.90%)
Mar 07, 2022 224.44 224.44 211.95 212.44 187,060 -10.43(-4.68%)
Mar 04, 2022 221.57 223.54 217.52 222.87 142,664 +0.44(+0.20%)
Mar 03, 2022 230.73 232.81 221.25 222.43 148,841 -4.80(-2.11%)
Mar 02, 2022 226.24 229.37 222.68 227.23 184,311 +2.96(+1.32%)
Mar 01, 2022 219.82 230.66 218.93 224.27 260,463 +2.53(+1.14%)
Feb 28, 2022 221.71 226.90 219.28 221.74 249,241 -1.18(-0.53%)
Feb 25, 2022 215.87 225.92 216.06 222.92 205,121 +7.17(+3.32%)
Feb 24, 2022 196.41 216.44 196.41 215.75 305,500 +11.70(+5.73%)
Feb 23, 2022 207.01 218.47 200.00 204.05 606,510 -12.54(-5.79%)
Feb 22, 2022 206.29 218.95 206.29 216.59 216,050 +5.44(+2.58%)
Feb 18, 2022 211.15 0 -5.00(-2.31%)
Feb 17, 2022 226.97 226.97 215.72 216.15 168,673 -11.72(-5.14%)
Feb 16, 2022 229.70 230.16 222.26 227.87 108,387 -3.70(-1.60%)
Feb 15, 2022 226.35 232.26 225.61 231.57 91,667 +10.40(+4.70%)
Feb 14, 2022 224.53 228.18 220.00 221.17 148,939 -4.89(-2.16%)
Feb 11, 2022 229.95 234.33 223.47 226.06 81,168 -4.08(-1.77%)
Feb 10, 2022 228.54 239.90 227.13 230.14 153,968 -4.94(-2.10%)
Feb 09, 2022 228.59 235.77 228.59 235.08 135,752 +9.68(+4.29%)
Feb 08, 2022 219.00 226.75 217.07 225.40 110,888 +3.45(+1.55%)
Feb 07, 2022 218.66 224.89 218.66 221.95 95,994 +2.13(+0.97%)
Feb 04, 2022 216.83 223.88 214.89 219.82 145,583 +1.90(+0.87%)
Feb 03, 2022 219.03 222.68 216.56 217.92 143,611 -6.18(-2.76%)
Feb 02, 2022 226.93 228.14 220.39 224.10 178,028 -4.05(-1.78%)
Feb 01, 2022 228.33 232.55 221.03 228.15 179,776 +2.14(+0.95%)
Jan 31, 2022 207.47 226.76 226.01 284,637 +19.51(+9.45%)
Jan 28, 2022 199.00 206.75 193.62 206.50 160,118 +9.01(+4.56%)
Jan 27, 2022 211.35 214.46 197.07 197.49 188,010 -11.80(-5.64%)
Jan 26, 2022 217.53 219.58 206.97 209.29 135,705 -3.78(-1.77%)
Jan 25, 2022 225.35 231.18 211.61 213.07 264,833 -15.39(-6.74%)
Jan 24, 2022 214.26 229.80 208.00 228.46 265,955 +10.16(+4.65%)
Jan 21, 2022 221.60 225.13 217.00 218.30 150,501 -5.00(-2.24%)
Jan 20, 2022 221.18 232.18 221.00 223.30 189,376 +4.65(+2.13%)
Jan 19, 2022 224.89 229.96 218.00 218.65 147,152 -5.08(-2.27%)
Jan 18, 2022 234.92 236.03 223.03 223.73 240,173 -13.85(-5.83%)
Jan 14, 2022 237.58 0 -9.58(-3.88%)
Jan 13, 2022 258.08 260.60 245.55 247.16 188,556 -11.63(-4.49%)
Jan 12, 2022 260.49 269.25 256.42 258.79 224,527 -1.10(-0.42%)
Jan 11, 2022 246.64 260.14 244.59 259.89 274,171 +14.30(+5.82%)
Jan 10, 2022 251.71 252.00 236.87 245.59 326,627 -8.91(-3.50%)
Jan 07, 2022 253.74 263.12 249.36 254.50 177,126 -1.43(-0.56%)
Jan 06, 2022 257.40 263.49 254.26 255.93 204,819 -4.08(-1.57%)
Jan 05, 2022 274.22 276.48 258.80 260.01 251,140 -16.68(-6.03%)
Jan 04, 2022 283.99 286.98 275.56 276.69 178,930 -7.29(-2.57%)
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.