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 )

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 (%)
Jan 29, 2021 264.79 269.81 254.37 261.09 472,200 -2.65(-1.00%)
Jan 28, 2021 269.54 284.92 259.73 263.74 1,037,970 -7.51(-2.77%)
Jan 27, 2021 266.00 314.22 264.00 271.25 2,858,083 +5.65(+2.13%)
Jan 26, 2021 250.00 267.09 250.00 265.60 822,544 +9.66(+3.77%)
Jan 25, 2021 245.93 284.93 245.90 255.94 1,697,873 +11.90(+4.88%)
Jan 22, 2021 244.65 246.33 240.21 244.04 252,600 -1.66(-0.68%)
Jan 21, 2021 242.34 248.37 237.31 245.70 271,355 +2.91(+1.20%)
Jan 20, 2021 239.91 247.05 237.52 242.79 563,990 +5.91(+2.49%)
Jan 19, 2021 230.69 237.48 228.79 236.88 489,364 +8.42(+3.69%)
Jan 15, 2021 234.81 239.13 226.02 228.46 510,200 -4.58(-1.97%)
Jan 14, 2021 222.90 235.44 222.90 233.04 700,709 +10.03(+4.50%)
Jan 13, 2021 213.36 227.72 212.50 223.01 674,623 +9.42(+4.41%)
Jan 12, 2021 205.11 216.63 205.11 213.59 597,340 +7.36(+3.57%)
Jan 11, 2021 210.00 214.00 205.41 206.23 833,943 +8.52(+4.31%)
Jan 08, 2021 195.68 201.51 195.42 197.71 501,500 +2.39(+1.22%)
Jan 07, 2021 189.13 195.90 189.00 195.32 397,740 +5.61(+2.96%)
Jan 06, 2021 182.44 190.28 182.39 189.71 724,242 +5.43(+2.95%)
Jan 05, 2021 176.40 186.64 174.79 184.28 840,151 +8.68(+4.94%)
Jan 04, 2021 174.32 179.00 171.56 175.60 507,172 +0.60(+0.34%)
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%)
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.