Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Penumbra Inc (NY: PEN )

189.47 +1.46 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2022 169.08 172.47 167.65 171.47 294,238 +1.99(+1.17%)
Oct 28, 2022 170.85 173.08 167.13 169.48 440,840 -2.11(-1.23%)
Oct 27, 2022 177.50 179.24 170.13 171.59 252,558 -5.23(-2.96%)
Oct 26, 2022 177.19 182.04 175.57 176.82 313,468 +1.30(+0.74%)
Oct 25, 2022 172.22 177.19 171.62 175.52 229,648 +4.02(+2.34%)
Oct 24, 2022 172.41 172.88 168.09 171.50 289,245 +0.27(+0.16%)
Oct 21, 2022 170.58 172.98 166.00 171.23 405,255 +1.11(+0.65%)
Oct 20, 2022 174.29 177.75 169.35 170.12 389,122 -5.04(-2.88%)
Oct 19, 2022 181.97 182.58 171.14 175.16 420,133 -9.88(-5.34%)
Oct 18, 2022 189.85 192.89 183.68 185.04 280,835 +1.37(+0.75%)
Oct 17, 2022 184.19 187.88 182.23 183.67 165,310 +3.73(+2.07%)
Oct 14, 2022 187.61 187.82 177.94 179.94 160,354 -5.64(-3.04%)
Oct 13, 2022 177.04 186.54 175.91 185.58 167,316 +3.36(+1.84%)
Oct 12, 2022 182.28 182.72 178.42 182.22 129,727 +2.34(+1.30%)
Oct 11, 2022 180.09 183.95 172.54 179.88 268,481 -0.64(-0.35%)
Oct 10, 2022 182.40 182.40 176.00 180.52 266,708 -0.74(-0.41%)
Oct 07, 2022 190.41 191.41 180.17 181.26 256,358 -13.40(-6.88%)
Oct 06, 2022 195.64 198.26 194.23 194.66 250,902 -1.57(-0.80%)
Oct 05, 2022 194.12 197.95 191.20 196.23 267,144 -4.69(-2.33%)
Oct 04, 2022 198.95 203.81 198.95 200.92 231,605 +5.35(+2.74%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.