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 )

205.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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, 2022 174.24 179.27 172.36 172.56 211,150 -2.51(-1.43%)
Apr 28, 2022 174.44 177.08 166.65 175.07 263,709 +3.23(+1.88%)
Apr 27, 2022 179.35 181.42 171.11 171.84 238,808 -7.80(-4.34%)
Apr 26, 2022 184.65 187.03 179.37 179.64 246,854 -7.91(-4.22%)
Apr 25, 2022 185.01 191.50 182.99 187.55 251,641 +0.76(+0.41%)
Apr 22, 2022 196.18 196.61 186.38 186.79 218,678 -10.61(-5.37%)
Apr 21, 2022 207.29 209.79 195.42 197.40 190,756 -6.80(-3.33%)
Apr 20, 2022 207.72 209.54 203.11 204.20 222,188 -3.54(-1.70%)
Apr 19, 2022 195.50 208.23 195.50 207.74 322,156 +14.29(+7.39%)
Apr 18, 2022 197.58 199.12 191.85 193.45 181,762 -4.29(-2.17%)
Apr 14, 2022 204.40 205.44 197.48 197.74 211,397 -6.16(-3.02%)
Apr 13, 2022 200.67 205.27 199.05 203.90 221,565 +4.23(+2.12%)
Apr 12, 2022 203.56 206.90 197.48 199.67 227,094 -0.72(-0.36%)
Apr 11, 2022 214.86 223.90 199.72 200.39 285,495 -17.54(-8.05%)
Apr 08, 2022 218.20 223.86 213.18 217.93 325,056 -1.16(-0.53%)
Apr 07, 2022 211.43 220.27 211.31 219.09 239,412 +6.27(+2.95%)
Apr 06, 2022 217.92 217.92 209.76 212.82 330,638 -9.66(-4.34%)
Apr 05, 2022 220.80 222.74 214.37 222.48 332,736 +1.54(+0.70%)
Apr 04, 2022 226.85 229.44 218.82 220.94 220,945 -6.39(-2.81%)
Apr 01, 2022 221.71 228.01 220.58 227.33 273,075 +5.20(+2.34%)
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%)
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.