Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Penumbra Inc (NY: PEN )

228.87 +17.58 (+8.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 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 (%)
Jan 31, 2024 251.96 258.44 251.51 252.19 272,845 +2.13(+0.85%)
Jan 30, 2024 254.93 254.93 248.83 250.06 122,952 -5.66(-2.21%)
Jan 29, 2024 251.09 255.88 250.05 255.72 183,202 +3.35(+1.33%)
Jan 26, 2024 251.52 253.05 247.90 252.37 250,879 +1.78(+0.71%)
Jan 25, 2024 250.67 250.76 246.12 250.59 262,375 +3.90(+1.58%)
Jan 24, 2024 254.79 255.76 246.66 246.69 153,426 -6.28(-2.48%)
Jan 23, 2024 254.95 254.95 241.87 252.97 389,488 +0.23(+0.09%)
Jan 22, 2024 251.63 258.15 248.94 252.74 195,967 +2.43(+0.97%)
Jan 19, 2024 256.75 256.75 248.68 250.31 230,842 -5.51(-2.15%)
Jan 18, 2024 260.86 260.86 252.34 255.82 222,115 -1.41(-0.55%)
Jan 17, 2024 259.00 260.40 253.81 257.23 191,100 -5.83(-2.22%)
Jan 16, 2024 254.88 266.34 254.63 263.06 441,843 +4.67(+1.81%)
Jan 12, 2024 258.92 262.53 255.96 258.39 448,819 +0.24(+0.09%)
Jan 11, 2024 251.55 258.77 247.89 258.15 385,154 +8.29(+3.32%)
Jan 10, 2024 246.13 251.96 244.86 249.86 331,656 +4.78(+1.95%)
Jan 09, 2024 244.43 252.76 242.53 245.08 363,339 -2.24(-0.91%)
Jan 08, 2024 233.78 249.28 231.89 247.32 370,806 +15.51(+6.69%)
Jan 05, 2024 228.45 234.63 225.85 231.81 282,021 +0.62(+0.27%)
Jan 04, 2024 231.40 232.95 227.57 231.19 812,590 -0.50(-0.22%)
Jan 03, 2024 240.82 241.55 230.92 231.69 498,839 -13.08(-5.34%)
Jan 02, 2024 247.68 252.53 243.25 244.77 272,767 -6.77(-2.69%)
Dec 29, 2023 255.03 256.64 250.56 251.54 146,427 -3.93(-1.54%)
Dec 28, 2023 259.45 261.80 253.38 255.47 253,322 -4.75(-1.83%)
Dec 27, 2023 260.37 262.77 258.62 260.22 105,882 +0.08(+0.03%)
Dec 26, 2023 260.36 262.75 257.94 260.14 117,380 +1.56(+0.60%)
Dec 22, 2023 260.00 261.94 256.27 258.58 179,660 +0.00(+0.00%)
Dec 21, 2023 249.21 259.30 249.21 258.58 204,218 +11.56(+4.68%)
Dec 20, 2023 252.00 256.18 246.92 247.02 337,288 -5.06(-2.01%)
Dec 19, 2023 250.43 255.52 250.31 252.08 348,355 +4.70(+1.90%)
Dec 18, 2023 245.87 249.88 244.06 247.38 270,071 +1.90(+0.77%)
Dec 15, 2023 251.03 253.07 243.33 245.48 786,485 -7.36(-2.91%)
Dec 14, 2023 244.77 255.07 244.77 252.84 622,461 +12.53(+5.21%)
Dec 13, 2023 228.20 240.53 228.20 240.31 364,028 +10.94(+4.77%)
Dec 12, 2023 225.15 230.59 222.28 229.37 256,756 +5.26(+2.35%)
Dec 11, 2023 224.68 225.54 222.55 224.11 265,722 +0.07(+0.03%)
Dec 08, 2023 223.25 224.73 221.14 224.04 279,165 +0.85(+0.38%)
Dec 07, 2023 221.23 224.64 221.20 223.19 158,540 +1.29(+0.58%)
Dec 06, 2023 221.85 222.95 217.64 221.90 311,298 +0.99(+0.45%)
Dec 05, 2023 226.44 227.48 217.12 220.91 365,354 -7.63(-3.34%)
Dec 04, 2023 226.42 230.29 223.93 228.54 554,285 +0.79(+0.35%)
Dec 01, 2023 221.94 229.69 221.01 227.75 383,440 +5.66(+2.55%)
Nov 30, 2023 226.41 226.41 221.13 222.09 297,351 -4.52(-1.99%)
Nov 29, 2023 227.06 232.55 225.06 226.61 343,509 +2.04(+0.91%)
Nov 28, 2023 229.35 230.70 222.91 224.57 450,831 -6.45(-2.79%)
Nov 27, 2023 231.25 233.52 230.45 231.02 196,074 -1.88(-0.81%)
Nov 24, 2023 231.08 236.49 231.08 232.90 70,973 +1.22(+0.53%)
Nov 22, 2023 233.34 236.07 231.44 231.68 252,306 +1.45(+0.63%)
Nov 21, 2023 236.00 236.00 229.29 230.23 231,276 -5.22(-2.22%)
Nov 20, 2023 226.01 236.20 226.01 235.45 536,805 +9.14(+4.04%)
Nov 17, 2023 225.33 230.96 224.63 226.31 548,137 +2.64(+1.18%)
Nov 16, 2023 226.64 228.84 221.04 223.67 397,021 -4.21(-1.85%)
Nov 15, 2023 215.49 228.71 214.00 227.88 714,712 +12.88(+5.99%)
Nov 14, 2023 212.31 218.78 210.86 215.00 634,495 +6.20(+2.97%)
Nov 13, 2023 211.87 223.04 202.48 208.80 1,556,315 +27.36(+15.08%)
Nov 10, 2023 184.09 186.26 180.93 181.44 845,868 -2.44(-1.33%)
Nov 09, 2023 191.64 191.64 181.07 183.88 688,998 -6.66(-3.50%)
Nov 08, 2023 196.27 196.27 190.00 190.54 667,457 -5.99(-3.05%)
Nov 07, 2023 198.62 199.16 193.30 196.53 467,214 -2.16(-1.09%)
Nov 06, 2023 199.23 202.70 196.95 198.69 399,928 +0.83(+0.42%)
Nov 03, 2023 198.44 211.94 190.42 197.86 883,354 -0.40(-0.20%)
Nov 02, 2023 196.29 201.78 195.21 198.26 639,688 +4.20(+2.16%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.