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 (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 (%)
Dec 31, 2020 175.00 175.00 175.00 434,695 -1.91(-1.08%)
Dec 30, 2020 178.31 179.70 174.50 176.91 434,695 +1.14(+0.65%)
Dec 29, 2020 175.00 177.46 171.22 175.77 613,566 -0.18(-0.10%)
Dec 28, 2020 189.64 190.38 173.00 175.95 888,377 -11.46(-6.11%)
Dec 24, 2020 195.00 196.18 185.48 187.41 505,300 -7.33(-3.76%)
Dec 23, 2020 188.60 196.10 188.27 194.74 800,092 +7.51(+4.01%)
Dec 22, 2020 187.03 190.48 186.24 187.23 865,702 +1.32(+0.71%)
Dec 21, 2020 179.81 186.28 177.32 185.91 642,135 +3.91(+2.15%)
Dec 18, 2020 181.98 182.93 176.74 182.00 968,100 +1.46(+0.81%)
Dec 17, 2020 176.23 181.62 173.45 180.54 895,061 +5.56(+3.18%)
Dec 16, 2020 174.00 175.72 163.49 174.98 2,912,440 -13.84(-7.33%)
Dec 15, 2020 189.01 190.44 181.86 188.82 1,195,730 -0.82(-0.43%)
Dec 14, 2020 190.88 195.87 188.03 189.64 622,013 -1.19(-0.62%)
Dec 11, 2020 197.24 197.57 186.22 190.83 1,148,200 -5.30(-2.70%)
Dec 10, 2020 208.00 212.60 194.18 196.13 1,139,179 -13.05(-6.24%)
Dec 09, 2020 206.71 214.34 202.13 209.18 1,319,127 +5.11(+2.50%)
Dec 08, 2020 199.16 206.98 182.62 204.07 6,441,486 -19.95(-8.91%)
Dec 07, 2020 216.00 230.99 213.93 224.02 1,460,507 +14.13(+6.73%)
Dec 04, 2020 205.04 210.11 200.99 209.89 612,100 +3.64(+1.76%)
Dec 03, 2020 202.51 208.86 190.16 206.25 1,609,920 +1.01(+0.49%)
Dec 02, 2020 215.97 215.97 202.09 205.24 1,125,540 -11.14(-5.15%)
Dec 01, 2020 223.06 223.06 211.17 216.38 1,029,322 -5.52(-2.49%)
Nov 30, 2020 227.47 230.13 218.96 221.90 504,934 -4.69(-2.07%)
Nov 27, 2020 222.83 228.40 219.30 226.59 391,400 +2.47(+1.10%)
Nov 25, 2020 234.36 234.36 222.85 224.12 614,000 -10.06(-4.30%)
Nov 24, 2020 255.68 257.08 233.22 234.18 748,900 -20.53(-8.06%)
Nov 23, 2020 261.57 263.53 253.75 254.71 203,809 -4.44(-1.71%)
Nov 20, 2020 255.97 264.00 255.53 259.15 346,400 +3.58(+1.40%)
Nov 19, 2020 259.65 261.07 252.08 255.57 354,674 -2.73(-1.06%)
Nov 18, 2020 261.33 262.64 254.63 258.30 363,240 -1.70(-0.65%)
Nov 17, 2020 263.19 263.19 253.69 260.00 310,318 -2.38(-0.91%)
Nov 16, 2020 262.77 270.66 259.00 262.38 291,042 -0.43(-0.16%)
Nov 13, 2020 271.46 271.46 256.67 262.81 473,500 -10.02(-3.67%)
Nov 12, 2020 262.89 273.94 260.58 272.83 578,396 +8.84(+3.35%)
Nov 11, 2020 256.03 270.46 254.19 263.99 692,173 +2.84(+1.09%)
Nov 10, 2020 233.90 264.89 223.39 261.15 1,666,541 +18.69(+7.71%)
Nov 09, 2020 255.00 255.99 241.87 242.46 445,597 -8.76(-3.49%)
Nov 06, 2020 248.48 252.77 240.36 251.22 311,200 +2.63(+1.06%)
Nov 05, 2020 253.80 256.00 247.99 248.59 349,630 -0.41(-0.16%)
Nov 04, 2020 253.60 256.90 244.08 249.00 453,414 -0.69(-0.28%)
Nov 03, 2020 249.95 253.36 246.05 249.69 442,546 +1.52(+0.61%)
Nov 02, 2020 263.07 263.07 241.66 248.17 538,194 -12.86(-4.93%)
Oct 30, 2020 260.53 265.04 249.75 261.03 549,700 -3.15(-1.19%)
Oct 29, 2020 253.23 277.00 248.51 264.18 1,363,975 +31.46(+13.52%)
Oct 28, 2020 237.81 237.81 227.07 232.72 473,180 -6.11(-2.56%)
Oct 27, 2020 237.00 241.80 235.03 238.83 420,789 +2.12(+0.90%)
Oct 26, 2020 234.43 237.29 232.15 236.71 548,101 +0.71(+0.30%)
Oct 23, 2020 230.87 236.09 228.47 236.00 373,100 +5.68(+2.47%)
Oct 22, 2020 220.19 230.40 220.19 230.32 497,994 +10.91(+4.97%)
Oct 21, 2020 212.07 220.23 211.83 219.41 330,458 +6.83(+3.21%)
Oct 20, 2020 214.36 218.80 212.17 212.58 285,105 -0.93(-0.44%)
Oct 19, 2020 214.11 220.03 212.10 213.51 300,415 -0.49(-0.23%)
Oct 16, 2020 215.26 220.12 213.88 214.00 248,700 -1.40(-0.65%)
Oct 15, 2020 203.04 217.37 202.29 215.40 380,958 +9.60(+4.66%)
Oct 14, 2020 207.90 209.87 204.28 205.80 262,643 -1.95(-0.94%)
Oct 13, 2020 207.58 210.88 206.36 207.75 208,996 -2.19(-1.04%)
Oct 12, 2020 216.80 217.49 208.70 209.94 374,652 -6.12(-2.83%)
Oct 09, 2020 210.41 216.38 206.03 216.06 508,700 +8.08(+3.88%)
Oct 08, 2020 199.90 208.22 197.65 207.98 402,524 +10.08(+5.09%)
Oct 07, 2020 191.98 199.75 191.95 197.90 489,670 +8.92(+4.72%)
Oct 06, 2020 191.24 192.99 187.85 188.98 295,779 -1.02(-0.54%)
Oct 05, 2020 188.26 191.25 186.92 190.00 396,939 +3.08(+1.65%)
Oct 02, 2020 188.01 189.73 183.55 186.92 429,600 -3.48(-1.83%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.