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
Markets:
Overview
News
Currencies
International
Treasuries

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

6.985 -0.285 (-3.92%)
Streaming Delayed Price Updated: 1:40 PM EST, Nov 4, 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 (%)
Nov 03, 2025 7.320 7.320 7.070 7.270 6,826,290 +0.00(+0.07%)
Oct 31, 2025 7.220 7.400 7.157 7.265 7,672,924 +0.02(+0.35%)
Oct 30, 2025 7.410 7.427 7.210 7.240 6,952,409 -0.23(-3.08%)
Oct 29, 2025 7.570 7.800 7.420 7.470 12,859,130 -0.07(-0.93%)
Oct 28, 2025 7.700 7.770 7.530 7.540 6,811,109 -0.18(-2.33%)
Oct 27, 2025 7.820 7.939 7.685 7.720 5,841,343 -0.10(-1.28%)
Oct 24, 2025 7.590 7.965 7.520 7.820 11,990,053 +0.32(+4.27%)
Oct 23, 2025 7.660 7.745 7.440 7.500 7,361,794 -0.28(-3.60%)
Oct 22, 2025 7.800 8.190 7.490 7.780 13,775,962 -0.08(-1.02%)
Oct 21, 2025 7.440 8.000 7.310 7.860 10,843,034 +0.39(+5.22%)
Oct 20, 2025 7.590 7.750 7.440 7.470 10,160,396 -0.03(-0.40%)
Oct 17, 2025 7.450 7.595 7.420 7.500 9,519,159 -0.02(-0.27%)
Oct 16, 2025 7.650 7.800 7.330 7.520 9,288,286 -0.10(-1.31%)
Oct 15, 2025 7.810 7.850 7.520 7.620 9,278,820 -0.09(-1.17%)
Oct 14, 2025 7.260 7.790 7.227 7.710 11,035,473 +0.34(+4.61%)
Oct 13, 2025 7.110 7.440 6.955 7.370 11,285,744 +0.41(+5.89%)
Oct 10, 2025 7.380 7.480 6.940 6.960 16,702,343 -0.39(-5.31%)
Oct 09, 2025 7.320 7.625 7.275 7.350 13,292,865 +0.01(+0.14%)
Oct 08, 2025 7.410 7.460 7.260 7.340 13,508,250 +0.03(+0.41%)
Oct 07, 2025 8.230 8.280 7.300 7.310 29,108,202 -1.03(-12.35%)
Oct 06, 2025 8.650 8.800 8.240 8.340 19,255,536 -0.24(-2.80%)
Oct 03, 2025 8.750 9.200 8.520 8.580 13,395,447 -0.10(-1.15%)
Oct 02, 2025 8.680 8.890 8.540 8.680 12,354,883 +0.01(+0.12%)
Oct 01, 2025 9.180 9.180 8.100 8.670 42,118,896 -0.33(-3.67%)
Sep 30, 2025 8.650 9.195 8.643 9.000 19,053,092 +0.33(+3.81%)
Sep 29, 2025 8.780 8.839 8.150 8.670 20,210,466 +0.11(+1.23%)
Sep 26, 2025 8.410 8.900 8.315 8.565 12,203,753 +0.14(+1.72%)
Sep 25, 2025 8.190 8.700 8.100 8.420 15,042,810 +0.17(+2.06%)
Sep 24, 2025 8.075 8.270 7.775 8.250 11,936,828 +0.22(+2.74%)
Sep 23, 2025 8.340 8.500 7.970 8.030 9,069,417 -0.30(-3.60%)
Sep 22, 2025 8.200 8.450 8.050 8.330 9,386,966 +0.06(+0.73%)
Sep 19, 2025 7.850 8.440 7.780 8.270 19,265,468 +0.34(+4.29%)
Sep 18, 2025 8.250 8.380 7.920 7.930 10,331,580 -0.20(-2.46%)
Sep 17, 2025 7.940 8.305 7.940 8.130 9,560,519 +0.19(+2.39%)
Sep 16, 2025 8.180 8.280 7.725 7.940 11,193,668 -0.25(-3.05%)
Sep 15, 2025 7.620 8.210 7.620 8.190 10,359,984 +0.61(+8.05%)
Sep 12, 2025 7.630 7.640 7.460 7.580 7,368,332 -0.07(-0.92%)
Sep 11, 2025 7.900 8.055 7.540 7.650 13,544,609 -0.20(-2.55%)
Sep 10, 2025 7.900 7.930 7.740 7.850 7,560,244 -0.09(-1.13%)
Sep 09, 2025 8.070 8.135 7.850 7.940 8,964,831 -0.16(-1.98%)
Sep 08, 2025 7.940 8.295 7.795 8.100 9,823,021 +0.08(+1.00%)
Sep 05, 2025 8.210 8.300 7.861 8.020 10,877,586 -0.10(-1.23%)
Sep 04, 2025 7.630 8.190 7.620 8.120 11,879,112 +0.52(+6.84%)
Sep 03, 2025 7.370 7.695 7.355 7.600 7,675,031 +0.23(+3.19%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.