Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Penumbra, Inc. Common Stock (NY:PEN)

277.35 +6.22 (+2.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 2, 2025 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 02, 2025 266.93 279.79 265.76 277.35 361,870 +6.22(+2.29%)
Apr 01, 2025 267.17 272.78 264.67 271.13 411,540 +3.72(+1.39%)
Mar 31, 2025 264.58 273.80 258.95 267.41 370,000 -0.15(-0.06%)
Mar 28, 2025 267.71 269.60 264.45 267.56 304,934 -2.06(-0.76%)
Mar 27, 2025 274.44 275.03 267.77 269.62 471,357 -5.53(-2.01%)
Mar 26, 2025 282.34 282.34 272.98 275.15 433,245 -8.27(-2.92%)
Mar 25, 2025 286.88 288.57 280.45 283.42 542,655 -2.81(-0.98%)
Mar 24, 2025 285.02 287.71 282.43 286.23 259,327 +5.85(+2.09%)
Mar 21, 2025 277.98 282.08 273.00 280.38 737,372 -0.95(-0.34%)
Mar 20, 2025 276.31 283.40 276.31 281.33 353,789 +1.85(+0.66%)
Mar 19, 2025 276.07 281.16 271.07 279.48 532,310 +4.19(+1.52%)
Mar 18, 2025 275.12 276.69 272.46 275.29 431,903 -0.78(-0.28%)
Mar 17, 2025 270.23 278.27 268.85 276.07 242,610 +3.45(+1.27%)
Mar 14, 2025 268.19 274.86 264.93 272.62 307,499 +11.99(+4.60%)
Mar 13, 2025 266.93 266.93 256.54 260.63 281,756 -6.50(-2.43%)
Mar 12, 2025 266.01 272.71 264.11 267.13 470,259 +4.79(+1.83%)
Mar 11, 2025 257.24 265.38 254.50 262.34 508,894 +5.10(+1.98%)
Mar 10, 2025 272.05 272.50 256.17 257.24 693,380 -17.55(-6.39%)
Mar 07, 2025 275.59 278.81 269.42 274.79 347,006 -2.90(-1.04%)
Mar 06, 2025 282.24 287.86 276.23 277.69 263,249 -8.69(-3.03%)
Mar 05, 2025 281.76 287.35 280.44 286.38 392,651 +2.76(+0.97%)
Mar 04, 2025 282.88 287.69 278.62 283.62 437,027 -2.26(-0.79%)
Mar 03, 2025 285.48 292.14 281.89 285.88 434,432 +0.44(+0.15%)
Feb 28, 2025 280.22 285.44 278.41 285.44 323,048 +3.98(+1.41%)
Feb 27, 2025 291.80 292.79 280.77 281.46 361,612 -10.38(-3.56%)
Feb 26, 2025 280.74 294.28 280.74 291.84 448,981 +10.22(+3.63%)
Feb 25, 2025 288.18 288.49 275.27 281.62 502,240 -6.08(-2.11%)
Feb 24, 2025 291.28 294.59 286.20 287.70 561,488 -3.98(-1.36%)
Feb 21, 2025 303.00 304.11 290.55 291.68 635,329 -11.44(-3.77%)
Feb 20, 2025 303.22 309.08 300.00 303.12 683,697 -0.64(-0.21%)
Feb 19, 2025 296.10 310.00 290.11 303.76 1,816,339 +32.62(+12.03%)
Feb 18, 2025 266.50 273.56 264.81 271.14 713,495 +2.47(+0.92%)
Feb 14, 2025 272.85 274.75 266.86 268.67 400,891 -4.22(-1.55%)
Feb 13, 2025 267.97 273.07 267.37 272.89 301,641 +5.83(+2.18%)
Feb 12, 2025 264.00 267.64 260.51 267.06 350,865 -1.24(-0.46%)
Feb 11, 2025 259.15 270.92 258.82 268.30 779,002 +7.25(+2.78%)
Feb 10, 2025 260.31 262.31 259.43 261.05 300,754 +0.38(+0.15%)
Feb 07, 2025 261.09 263.11 259.21 260.67 266,249 -0.83(-0.32%)
Feb 06, 2025 265.56 265.56 259.79 261.50 342,922 -4.44(-1.67%)
Feb 05, 2025 266.44 266.65 263.05 265.94 367,114 +3.83(+1.46%)
Feb 04, 2025 264.65 266.49 259.58 262.11 886,098 -2.89(-1.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.