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

- Apartments

Recent Quotes

My Watchlist

Indicators

Peloton Interactive, Inc. - Common Stock (NQ:PTON)

6.340 +0.010 (+0.16%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	6.320	6.435	6.220	6.340	12,479,259	-0.01(-0.16%)
May 15, 2025	6.500	6.550	6.290	6.350	9,466,236	-0.27(-4.08%)
May 14, 2025	6.850	6.990	6.590	6.620	13,179,682	-0.19(-2.79%)
May 13, 2025	6.830	6.990	6.740	6.810	16,792,930	+0.17(+2.56%)
May 12, 2025	6.490	6.840	6.460	6.640	19,302,866	+0.48(+7.79%)
May 09, 2025	6.520	6.520	5.920	6.160	22,729,628	-0.35(-5.38%)
May 08, 2025	6.300	6.825	5.820	6.510	36,624,320	-0.47(-6.73%)
May 07, 2025	6.990	7.110	6.913	6.980	13,504,500	-0.01(-0.14%)
May 06, 2025	6.710	7.010	6.615	6.990	11,849,664	+0.10(+1.45%)
May 05, 2025	6.730	7.140	6.590	6.890	16,938,944	+0.07(+1.03%)
May 02, 2025	7.000	7.025	6.810	6.820	9,245,347	-0.03(-0.44%)
May 01, 2025	7.010	7.070	6.760	6.850	8,782,907	-0.04(-0.58%)
Apr 30, 2025	6.650	6.910	6.442	6.890	10,790,195	-0.04(-0.58%)
Apr 29, 2025	6.550	7.030	6.470	6.930	13,958,640	+0.33(+5.00%)
Apr 28, 2025	6.540	6.700	6.390	6.600	14,081,122	+0.31(+4.93%)
Apr 25, 2025	6.240	6.355	6.165	6.290	11,271,689	+0.01(+0.16%)
Apr 24, 2025	6.035	6.370	6.010	6.280	7,235,118	+0.30(+5.02%)
Apr 23, 2025	5.970	6.300	5.920	5.980	12,309,557	+0.23(+4.00%)
Apr 22, 2025	5.410	5.825	5.380	5.750	10,424,299	+0.43(+8.08%)
Apr 21, 2025	5.280	5.370	5.170	5.320	8,301,920	-0.07(-1.30%)
Apr 17, 2025	5.520	5.590	5.300	5.390	14,928,466	-0.23(-4.09%)
Apr 16, 2025	5.590	5.845	5.460	5.620	8,427,632	-0.11(-1.92%)
Apr 15, 2025	5.670	5.860	5.600	5.730	11,591,543	+0.03(+0.53%)
Apr 14, 2025	5.900	5.900	5.550	5.700	8,252,607	+0.12(+2.15%)
Apr 11, 2025	5.490	5.650	5.280	5.580	7,973,954	+0.08(+1.45%)
Apr 10, 2025	5.610	5.660	5.280	5.500	9,643,313	-0.37(-6.30%)
Apr 09, 2025	4.960	6.070	4.810	5.870	19,173,596	+0.87(+17.40%)
Apr 08, 2025	5.420	5.570	4.820	5.000	15,964,617	-0.15(-2.91%)
Apr 07, 2025	4.690	5.440	4.630	5.150	15,246,780	+0.12(+2.39%)
Apr 04, 2025	5.020	5.290	4.632	5.030	18,793,144	-0.37(-6.85%)
Apr 03, 2025	5.840	5.885	5.300	5.400	19,075,726	-0.91(-14.42%)
Apr 02, 2025	6.040	6.545	5.990	6.310	11,269,747	+0.09(+1.45%)
Apr 01, 2025	6.260	6.380	6.130	6.220	9,159,415	-0.10(-1.58%)
Mar 31, 2025	6.080	6.515	5.960	6.320	9,793,559	+0.02(+0.32%)
Mar 28, 2025	6.680	6.735	6.200	6.300	12,379,180	-0.47(-6.94%)
Mar 27, 2025	6.810	7.130	6.730	6.770	7,913,265	-0.18(-2.59%)
Mar 26, 2025	7.280	7.280	6.850	6.950	10,737,517	-0.34(-4.66%)
Mar 25, 2025	7.290	7.380	7.150	7.290	9,921,368	-0.03(-0.41%)
Mar 24, 2025	7.160	7.338	7.090	7.320	13,277,971	+0.36(+5.17%)
Mar 21, 2025	6.300	7.040	6.280	6.960	25,942,040	+0.44(+6.75%)
Mar 20, 2025	6.330	6.660	6.270	6.520	11,833,496	+0.00(+0.00%)
Mar 19, 2025	6.410	6.880	6.360	6.520	12,316,941	+0.06(+0.93%)
Mar 18, 2025	6.470	6.680	6.205	6.460	16,259,539	-0.13(-1.97%)
Mar 17, 2025	7.030	7.030	6.450	6.590	14,608,004	-0.46(-6.52%)
Mar 14, 2025	6.590	7.080	6.452	7.050	31,049,612	+0.98(+16.14%)
Mar 13, 2025	6.110	6.110	5.770	6.070	11,366,760	-0.03(-0.49%)
Mar 12, 2025	5.950	6.196	5.805	6.100	16,961,448	+0.36(+6.27%)
Mar 11, 2025	5.620	5.940	5.555	5.740	15,857,706	+0.12(+2.14%)
Mar 10, 2025	6.020	6.120	5.545	5.620	17,486,308	-0.59(-9.50%)
Mar 07, 2025	6.280	6.397	5.850	6.210	22,445,948	-0.12(-1.90%)
Mar 06, 2025	6.675	6.720	6.300	6.330	15,568,202	-0.56(-8.13%)
Mar 05, 2025	6.990	7.050	6.730	6.890	16,762,810	-0.06(-0.86%)
Mar 04, 2025	6.830	7.100	6.570	6.950	15,106,147	-0.08(-1.14%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Peloton Interactive, Inc. - Common Stock (NQ:PTON)

Historical Prices