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

Markets:

Overview

News

Currencies

International

Treasuries

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

8.520 +0.030 (+0.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2025	8.550	8.630	8.350	8.520	9,384,629	+0.03(+0.35%)
Aug 14, 2025	8.490	8.880	8.410	8.490	12,944,663	-0.23(-2.64%)
Aug 13, 2025	8.250	8.740	8.210	8.720	12,716,851	+0.58(+7.13%)
Aug 12, 2025	8.380	8.415	8.020	8.140	12,053,721	-0.11(-1.33%)
Aug 11, 2025	7.910	8.640	7.910	8.250	27,906,356	+0.41(+5.23%)
Aug 08, 2025	7.490	7.930	7.210	7.840	28,313,840	+0.73(+10.27%)
Aug 07, 2025	7.420	8.030	6.840	7.110	44,155,632	+0.04(+0.57%)
Aug 06, 2025	7.080	7.280	6.940	7.070	13,992,629	-0.04(-0.56%)
Aug 05, 2025	7.000	7.280	6.870	7.110	15,065,385	+0.15(+2.16%)
Aug 04, 2025	6.800	6.970	6.530	6.960	12,940,195	+0.36(+5.45%)
Aug 01, 2025	6.930	6.950	6.450	6.600	17,364,264	-0.54(-7.56%)
Jul 31, 2025	7.340	7.360	6.980	7.140	18,994,066	-0.20(-2.72%)
Jul 30, 2025	6.820	7.480	6.590	7.340	44,717,448	+1.16(+18.77%)
Jul 29, 2025	6.450	6.450	6.100	6.180	10,307,739	-0.20(-3.13%)
Jul 28, 2025	6.530	6.530	6.295	6.380	8,046,552	-0.18(-2.74%)
Jul 25, 2025	6.550	6.600	6.440	6.560	7,540,404	+0.13(+2.02%)
Jul 24, 2025	6.650	6.710	6.420	6.430	6,672,887	-0.34(-5.02%)
Jul 23, 2025	6.510	7.160	6.515	6.770	13,525,992	+0.28(+4.31%)
Jul 22, 2025	6.200	6.670	6.170	6.490	11,249,016	+0.30(+4.85%)
Jul 21, 2025	6.300	6.375	6.160	6.190	6,420,440	-0.10(-1.59%)
Jul 18, 2025	6.390	6.410	6.231	6.290	7,579,170	+0.01(+0.16%)
Jul 17, 2025	6.400	6.465	6.120	6.280	12,881,745	-0.10(-1.64%)
Jul 16, 2025	6.450	6.500	6.320	6.385	7,951,416	-0.06(-0.85%)
Jul 15, 2025	6.450	6.575	6.370	6.440	8,563,223	+0.00(+0.00%)
Jul 14, 2025	6.380	6.530	6.340	6.440	8,593,662	+0.06(+0.94%)
Jul 11, 2025	6.680	6.680	6.363	6.380	7,373,091	-0.34(-5.06%)
Jul 10, 2025	6.590	6.920	6.520	6.720	10,237,725	+0.21(+3.23%)
Jul 09, 2025	6.730	6.830	6.500	6.510	8,849,477	-0.20(-2.98%)
Jul 08, 2025	6.480	6.740	6.394	6.710	9,237,662	+0.28(+4.35%)
Jul 07, 2025	6.510	6.590	6.350	6.430	17,387,700	-0.21(-3.16%)
Jul 03, 2025	6.630	6.740	6.615	6.640	4,230,264	+0.03(+0.45%)
Jul 02, 2025	6.660	6.825	6.480	6.610	10,580,632	+0.01(+0.15%)
Jul 01, 2025	6.800	6.800	6.545	6.600	10,619,765	-0.34(-4.90%)
Jun 30, 2025	6.850	6.985	6.710	6.940	11,313,277	+0.14(+2.06%)
Jun 27, 2025	6.440	7.040	6.410	6.800	23,281,802	+0.41(+6.42%)
Jun 26, 2025	6.570	6.630	6.360	6.390	8,948,284	-0.17(-2.59%)
Jun 25, 2025	6.610	6.790	6.500	6.560	11,757,416	-0.03(-0.46%)
Jun 24, 2025	6.500	6.630	6.320	6.590	10,681,738	+0.22(+3.45%)
Jun 23, 2025	6.110	6.420	6.030	6.370	12,138,367	+0.19(+3.07%)
Jun 20, 2025	6.170	6.305	6.080	6.180	13,222,487	-0.04(-0.64%)
Jun 18, 2025	6.200	6.255	6.035	6.220	15,438,922	+0.10(+1.72%)
Jun 17, 2025	6.800	6.830	6.040	6.115	27,436,572	-0.81(-11.76%)
Jun 16, 2025	7.110	7.190	6.822	6.930	11,441,184	-0.03(-0.43%)
Jun 13, 2025	7.120	7.420	6.860	6.960	14,307,971	-0.36(-4.92%)
Jun 12, 2025	7.260	7.350	6.990	7.320	9,946,820	-0.06(-0.81%)
Jun 11, 2025	7.740	7.815	7.283	7.380	10,753,855	-0.25(-3.28%)
Jun 10, 2025	7.700	7.715	7.410	7.630	12,651,899	-0.02(-0.26%)
Jun 09, 2025	7.420	7.990	7.400	7.650	18,912,484	+0.35(+4.79%)
Jun 06, 2025	7.010	7.330	6.920	7.300	15,371,311	+0.36(+5.19%)
Jun 05, 2025	7.450	7.460	6.845	6.940	16,146,508	-0.53(-7.10%)
Jun 04, 2025	6.680	7.560	6.670	7.470	28,266,316	+0.81(+12.16%)
Jun 03, 2025	6.600	6.760	6.455	6.660	12,105,031	+0.06(+0.91%)

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