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

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

9.770 -0.380 (-3.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 10.10 10.25 9.360 9.770 36,048,768 -0.38(-3.74%)
Feb 13, 2025 9.150 10.22 9.040 10.15 26,376,292 +0.97(+10.57%)
Feb 12, 2025 8.580 9.320 8.540 9.180 13,236,192 +0.44(+5.03%)
Feb 11, 2025 8.650 8.950 8.580 8.740 12,644,506 +0.17(+1.98%)
Feb 10, 2025 8.550 9.190 8.490 8.570 23,294,980 +0.20(+2.39%)
Feb 07, 2025 8.660 8.830 8.230 8.370 25,339,948 -0.12(-1.41%)
Feb 06, 2025 8.910 9.755 8.200 8.490 65,007,356 +0.91(+12.01%)
Feb 05, 2025 7.316 7.710 7.310 7.580 13,736,256 +0.27(+3.69%)
Feb 04, 2025 7.290 7.440 7.190 7.310 8,346,886 -0.01(-0.14%)
Feb 03, 2025 7.530 7.580 7.200 7.320 18,188,232 -0.43(-5.55%)
Jan 31, 2025 8.180 8.340 7.670 7.750 10,342,324 -0.32(-3.97%)
Jan 30, 2025 8.150 8.250 7.950 8.070 7,527,728 +0.02(+0.25%)
Jan 29, 2025 8.300 8.390 7.800 8.050 15,738,494 -0.27(-3.25%)
Jan 28, 2025 8.220 8.450 8.070 8.320 6,172,271 +0.10(+1.22%)
Jan 27, 2025 8.210 8.555 8.130 8.220 8,129,974 -0.18(-2.14%)
Jan 24, 2025 8.460 8.840 8.335 8.400 9,143,168 -0.05(-0.59%)
Jan 23, 2025 8.210 8.600 8.160 8.450 7,068,468 +0.10(+1.20%)
Jan 22, 2025 8.440 8.650 8.260 8.350 8,074,842 -0.09(-1.07%)
Jan 21, 2025 8.400 8.540 8.260 8.440 7,492,125 +0.17(+2.06%)
Jan 17, 2025 8.620 8.645 8.115 8.270 13,226,290 -0.22(-2.59%)
Jan 16, 2025 9.020 9.020 8.440 8.490 14,619,460 -0.48(-5.35%)
Jan 15, 2025 9.140 9.280 8.880 8.970 9,923,703 +0.24(+2.75%)
Jan 14, 2025 9.060 9.230 8.560 8.730 15,655,574 -0.23(-2.57%)
Jan 13, 2025 8.690 8.970 8.350 8.960 14,706,332 +0.10(+1.13%)
Jan 10, 2025 8.380 8.870 8.190 8.860 8,510,960 +0.23(+2.67%)
Jan 08, 2025 8.540 8.820 8.220 8.630 14,373,186 -0.11(-1.26%)
Jan 07, 2025 8.920 9.020 8.550 8.740 8,307,044 -0.17(-1.91%)
Jan 06, 2025 9.250 9.370 8.770 8.910 8,348,608 -0.16(-1.76%)
Jan 03, 2025 9.060 9.500 8.950 9.070 12,758,159 +0.24(+2.72%)
Jan 02, 2025 8.800 8.980 8.270 8.830 11,580,017 +0.13(+1.49%)
Dec 31, 2024 8.700 0 -0.26(-2.90%)
Dec 30, 2024 9.140 9.255 8.780 8.960 10,714,206 -0.43(-4.58%)
Dec 27, 2024 10.12 10.31 9.290 9.390 11,804,626 -0.88(-8.57%)
Dec 26, 2024 9.350 10.33 9.320 10.27 12,024,595 +0.91(+9.72%)
Dec 24, 2024 9.320 9.510 9.200 9.360 3,915,576 +0.09(+0.97%)
Dec 23, 2024 9.290 9.350 8.940 9.270 8,207,140 -0.11(-1.17%)
Dec 20, 2024 9.060 9.560 8.930 9.380 14,007,782 +0.14(+1.46%)
Dec 19, 2024 9.590 9.750 9.220 9.245 8,531,578 -0.20(-2.07%)
Dec 18, 2024 10.70 10.77 9.300 9.440 14,678,221 -1.13(-10.69%)
Dec 17, 2024 10.17 10.89 10.15 10.57 14,428,216 +0.32(+3.12%)
Dec 16, 2024 9.570 10.33 9.430 10.25 15,283,418 +0.67(+6.99%)
Dec 13, 2024 9.420 9.700 9.240 9.580 8,696,353 +0.23(+2.46%)
Dec 12, 2024 9.750 10.06 9.310 9.350 10,861,295 -0.44(-4.49%)
Dec 11, 2024 9.740 10.10 9.464 9.790 10,261,122 +0.29(+3.05%)
Dec 10, 2024 9.790 10.11 9.425 9.500 9,610,442 -0.50(-5.00%)
Dec 09, 2024 10.02 10.26 9.770 10.00 11,611,554 -0.01(-0.10%)
Dec 06, 2024 9.940 10.59 9.930 10.01 14,735,676 +0.36(+3.73%)
Dec 05, 2024 9.500 9.725 9.280 9.650 10,867,831 +0.11(+1.15%)
Dec 04, 2024 9.840 9.948 9.370 9.540 16,611,382 -0.32(-3.25%)
Dec 03, 2024 9.530 10.40 9.510 9.860 17,273,178 +0.31(+3.25%)
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 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.