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)

7.600 +0.235 (+3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 3, 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 (%)
Sep 02, 2025 7.430 7.440 7.190 7.365 10,111,918 -0.23(-3.09%)
Aug 29, 2025 7.570 7.710 7.470 7.600 17,919,604 +0.02(+0.26%)
Aug 28, 2025 7.690 7.760 7.500 7.580 6,689,044 -0.10(-1.30%)
Aug 27, 2025 7.550 7.790 7.520 7.680 5,806,649 +0.11(+1.45%)
Aug 26, 2025 7.580 7.830 7.510 7.570 7,894,697 +0.06(+0.80%)
Aug 25, 2025 7.780 7.820 7.500 7.510 6,660,531 -0.40(-5.06%)
Aug 22, 2025 7.720 8.080 7.665 7.910 8,350,840 +0.22(+2.86%)
Aug 21, 2025 7.720 7.945 7.610 7.690 8,795,601 -0.04(-0.52%)
Aug 20, 2025 7.710 7.750 7.370 7.730 12,543,333 -0.11(-1.40%)
Aug 19, 2025 8.370 8.380 7.800 7.840 13,301,872 -0.61(-7.22%)
Aug 18, 2025 8.520 8.740 8.320 8.450 9,866,537 -0.07(-0.82%)
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%)
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.
 
 
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.