Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Peloton Interactive Inc (NQ: PTON )

3.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 4.710 4.800 4.585 4.760 8,256,530 +0.13(+2.81%)
Oct 30, 2023 4.360 4.690 4.360 4.630 9,923,009 +0.33(+7.67%)
Oct 27, 2023 4.490 4.550 4.280 4.300 8,665,906 -0.15(-3.37%)
Oct 26, 2023 4.640 4.725 4.395 4.450 7,950,943 -0.19(-4.09%)
Oct 25, 2023 4.810 4.840 4.540 4.640 12,163,132 -0.19(-3.93%)
Oct 24, 2023 4.780 5.185 4.740 4.830 10,690,095 +0.13(+2.77%)
Oct 23, 2023 4.810 5.025 4.650 4.700 7,296,928 -0.14(-2.89%)
Oct 20, 2023 4.700 5.010 4.590 4.840 10,769,387 +0.05(+1.04%)
Oct 19, 2023 4.570 5.055 4.530 4.790 15,404,205 -0.01(-0.21%)
Oct 18, 2023 5.120 5.140 4.780 4.800 8,915,162 -0.41(-7.87%)
Oct 17, 2023 5.100 5.299 5.080 5.210 6,581,998 +0.05(+0.97%)
Oct 16, 2023 4.920 5.225 4.900 5.160 8,784,945 +0.31(+6.39%)
Oct 13, 2023 5.020 5.040 4.810 4.850 10,367,105 -0.19(-3.77%)
Oct 12, 2023 5.460 5.490 4.950 5.040 13,096,070 -0.44(-8.03%)
Oct 11, 2023 5.270 5.540 5.255 5.480 10,537,420 +0.25(+4.78%)
Oct 10, 2023 5.150 5.470 5.115 5.230 7,676,052 +0.09(+1.75%)
Oct 09, 2023 5.060 5.210 5.020 5.140 6,236,979 +0.03(+0.59%)
Oct 06, 2023 4.920 5.190 4.920 5.110 12,717,122 -0.01(-0.20%)
Oct 05, 2023 5.270 5.460 4.975 5.120 9,259,785 -0.12(-2.38%)
Oct 04, 2023 5.080 5.270 4.950 5.245 7,412,525 +0.17(+3.45%)
Oct 03, 2023 5.390 5.440 4.940 5.070 12,815,333 -0.32(-5.94%)
Oct 02, 2023 5.010 5.410 4.950 5.390 17,976,722 +0.34(+6.73%)
Sep 29, 2023 4.990 5.240 4.970 5.050 15,612,743 +0.15(+3.06%)
Sep 28, 2023 5.090 5.230 4.610 4.900 47,392,592 +0.25(+5.38%)
Sep 27, 2023 4.640 4.790 4.500 4.650 20,000,230 +0.03(+0.65%)
Sep 26, 2023 4.430 4.810 4.381 4.620 11,254,641 +0.21(+4.76%)
Sep 25, 2023 4.350 4.450 4.320 4.410 13,999,025 -0.05(-1.12%)
Sep 22, 2023 4.510 4.560 4.395 4.460 10,508,571 -0.01(-0.22%)
Sep 21, 2023 4.570 4.615 4.460 4.470 12,718,768 -0.20(-4.28%)
Sep 20, 2023 4.840 4.910 4.630 4.670 7,442,005 -0.13(-2.71%)
Sep 19, 2023 4.650 4.840 4.575 4.800 12,742,964 +0.17(+3.67%)
Sep 18, 2023 5.000 5.000 4.610 4.630 12,007,511 -0.41(-8.13%)
Sep 15, 2023 5.110 5.127 4.960 5.040 10,871,759 -0.11(-2.14%)
Sep 14, 2023 5.220 5.259 5.080 5.150 8,808,477 -0.02(-0.39%)
Sep 13, 2023 5.370 5.410 5.140 5.170 8,681,346 -0.23(-4.26%)
Sep 12, 2023 5.270 5.600 5.220 5.400 11,696,828 +0.07(+1.31%)
Sep 11, 2023 5.550 5.640 5.330 5.330 7,459,611 -0.12(-2.20%)
Sep 08, 2023 5.770 5.845 5.390 5.450 14,798,339 -0.37(-6.36%)
Sep 07, 2023 5.920 5.965 5.680 5.820 8,153,199 -0.28(-4.59%)
Sep 06, 2023 6.560 6.660 6.050 6.100 11,105,743 -0.49(-7.44%)
Sep 05, 2023 6.420 6.710 6.370 6.590 6,689,572 +0.04(+0.61%)
Sep 01, 2023 6.410 6.630 6.410 6.550 7,456,636 +0.17(+2.66%)
Aug 31, 2023 6.240 6.520 6.215 6.380 7,725,074 +0.14(+2.24%)
Aug 30, 2023 5.900 6.330 5.800 6.240 10,378,798 +0.16(+2.63%)
Aug 29, 2023 5.820 6.170 5.740 6.080 8,939,811 +0.22(+3.75%)
Aug 28, 2023 5.870 6.015 5.740 5.860 8,673,968 +0.03(+0.51%)
Aug 25, 2023 5.560 5.970 5.540 5.830 15,527,128 +0.32(+5.71%)
Aug 24, 2023 5.350 5.690 5.270 5.515 18,879,520 +0.10(+1.94%)
Aug 23, 2023 5.150 5.800 5.050 5.410 69,123,328 -1.58(-22.60%)
Aug 22, 2023 7.130 7.487 6.925 6.990 15,925,668 -0.03(-0.43%)
Aug 21, 2023 7.030 7.150 6.860 7.020 7,968,035 +0.01(+0.14%)
Aug 18, 2023 6.800 7.070 6.695 7.010 9,387,877 +0.11(+1.59%)
Aug 17, 2023 7.370 7.430 6.900 6.900 10,891,616 -0.31(-4.30%)
Aug 16, 2023 7.380 7.385 7.190 7.210 6,865,024 -0.22(-2.96%)
Aug 15, 2023 7.640 7.750 7.410 7.430 6,130,991 -0.32(-4.13%)
Aug 14, 2023 7.510 7.790 7.350 7.750 9,728,786 +0.19(+2.51%)
Aug 11, 2023 7.990 8.010 7.540 7.560 14,048,388 -0.51(-6.32%)
Aug 10, 2023 8.310 8.510 8.010 8.070 5,346,032 -0.12(-1.47%)
Aug 09, 2023 8.510 8.560 8.190 8.190 5,109,324 -0.33(-3.87%)
Aug 08, 2023 8.270 8.560 8.160 8.520 4,645,653 +0.05(+0.59%)
Aug 07, 2023 8.730 8.740 8.260 8.470 5,521,792 -0.20(-2.31%)
Aug 04, 2023 9.240 9.500 8.660 8.670 7,883,261 -0.38(-4.20%)
Aug 03, 2023 8.940 9.200 8.910 9.050 4,787,858 +0.00(+0.00%)
Aug 02, 2023 9.250 9.370 8.796 9.050 6,765,340 -0.56(-5.83%)
Aug 01, 2023 9.530 9.715 9.080 9.610 8,022,421 -0.10(-1.03%)
Jul 31, 2023 8.700 9.870 8.680 9.710 16,449,533 +1.00(+11.48%)
Jul 28, 2023 8.550 8.845 8.525 8.710 5,417,288 +0.40(+4.81%)
Jul 27, 2023 8.880 9.000 8.240 8.310 7,012,369 -0.45(-5.14%)
Jul 26, 2023 8.600 8.840 8.500 8.760 6,445,893 +0.26(+3.06%)
Jul 25, 2023 8.800 8.920 8.450 8.500 6,586,124 -0.20(-2.30%)
Jul 24, 2023 9.110 9.110 8.690 8.700 6,704,572 -0.42(-4.61%)
Jul 21, 2023 9.470 9.620 9.020 9.120 7,573,943 -0.15(-1.62%)
Jul 20, 2023 9.630 9.810 9.185 9.270 6,633,775 -0.51(-5.21%)
Jul 19, 2023 9.150 9.830 9.060 9.780 12,351,745 +0.86(+9.64%)
Jul 18, 2023 8.770 9.170 8.700 8.920 6,733,677 +0.09(+1.02%)
Jul 17, 2023 8.680 9.180 8.510 8.830 8,065,169 +0.14(+1.61%)
Jul 14, 2023 9.640 9.640 8.640 8.690 10,511,881 -0.91(-9.48%)
Jul 13, 2023 9.570 9.730 9.410 9.600 11,339,145 +0.13(+1.37%)
Jul 12, 2023 9.250 9.520 9.050 9.470 12,950,234 +0.36(+3.95%)
Jul 11, 2023 8.570 9.200 8.450 9.110 13,450,877 +0.72(+8.58%)
Jul 10, 2023 8.050 8.430 7.900 8.390 7,784,257 +0.32(+3.97%)
Jul 07, 2023 7.730 8.390 7.701 8.070 9,732,826 +0.39(+5.08%)
Jul 06, 2023 7.980 8.020 7.400 7.680 11,837,229 -0.55(-6.68%)
Jul 05, 2023 8.120 8.320 7.880 8.230 6,693,721 +0.04(+0.49%)
Jul 03, 2023 7.850 8.520 7.850 8.190 8,738,717 +0.50(+6.50%)
Jun 30, 2023 7.640 7.950 7.460 7.690 10,034,186 +0.23(+3.08%)
Jun 29, 2023 7.290 8.010 7.255 7.460 12,986,004 +0.16(+2.19%)
Jun 28, 2023 7.440 7.457 7.200 7.300 10,361,536 -0.20(-2.67%)
Jun 27, 2023 7.300 7.570 7.140 7.500 5,932,974 +0.26(+3.59%)
Jun 26, 2023 7.250 7.560 7.220 7.240 5,949,499 -0.07(-0.96%)
Jun 23, 2023 7.350 7.420 7.250 7.310 15,995,197 -0.22(-2.86%)
Jun 22, 2023 7.530 7.620 7.350 7.525 7,308,482 -0.05(-0.73%)
Jun 21, 2023 7.900 7.905 7.320 7.580 18,158,952 -0.68(-8.23%)
Jun 20, 2023 8.540 8.615 8.140 8.260 9,881,775 -0.38(-4.40%)
Jun 16, 2023 9.020 9.200 8.560 8.640 11,196,236 -0.32(-3.57%)
Jun 15, 2023 9.500 9.500 8.720 8.960 15,919,091 +0.87(+10.75%)
May 08, 2023 8.030 8.380 7.862 8.090 12,636,187 +0.28(+3.59%)
May 05, 2023 7.750 7.889 7.310 7.810 17,794,184 +0.17(+2.23%)
May 04, 2023 7.630 7.810 7.310 7.640 27,465,158 -1.19(-13.48%)
May 03, 2023 8.570 9.185 8.570 8.830 10,844,995 +0.22(+2.56%)
May 02, 2023 9.080 9.140 8.530 8.610 6,235,188 -0.46(-5.07%)
May 01, 2023 8.840 9.180 8.730 9.070 6,586,531 +0.19(+2.14%)
Apr 28, 2023 8.690 9.040 8.540 8.880 5,446,254 +0.12(+1.37%)
Apr 27, 2023 8.690 8.877 8.575 8.760 5,459,044 +0.16(+1.86%)
Apr 26, 2023 8.900 9.110 8.530 8.600 6,369,419 -0.20(-2.27%)
Apr 25, 2023 9.200 9.300 8.800 8.800 5,845,056 -0.54(-5.78%)
Apr 24, 2023 9.440 9.650 9.015 9.340 5,788,059 -0.14(-1.48%)
Apr 21, 2023 9.070 9.520 9.000 9.480 6,063,649 +0.40(+4.41%)
Apr 20, 2023 9.335 9.520 8.955 9.080 8,270,574 -0.44(-4.62%)
Apr 19, 2023 9.530 9.730 9.435 9.520 7,492,808 -0.38(-3.84%)
Apr 18, 2023 9.900 10.13 9.715 9.900 5,383,634 +0.13(+1.33%)
Apr 17, 2023 9.540 9.820 9.480 9.770 5,597,167 +0.19(+1.98%)
Apr 14, 2023 10.08 10.10 9.560 9.580 9,267,831 -0.54(-5.34%)
Apr 13, 2023 10.25 10.44 10.00 10.12 9,457,181 -0.08(-0.78%)
Apr 12, 2023 11.66 11.67 10.01 10.20 16,188,775 -1.29(-11.23%)
Apr 11, 2023 11.53 11.78 11.40 11.49 7,377,276 +0.12(+1.06%)
Apr 10, 2023 11.19 11.50 11.09 11.37 6,674,881 -0.04(-0.35%)
Apr 06, 2023 11.12 11.58 10.97 11.41 7,742,844 +0.28(+2.52%)
Apr 05, 2023 11.56 11.56 11.01 11.13 7,242,069 -0.60(-5.12%)
Apr 04, 2023 11.82 12.02 11.47 11.73 4,947,008 +0.02(+0.17%)
Apr 03, 2023 11.13 11.77 11.11 11.71 6,602,648 +0.37(+3.26%)
Mar 31, 2023 10.67 11.37 10.47 11.34 7,695,902 +0.77(+7.28%)
Mar 30, 2023 10.59 10.77 10.38 10.57 6,764,225 +0.16(+1.54%)
Mar 29, 2023 10.12 10.50 9.980 10.41 7,038,304 +0.60(+6.12%)
Mar 28, 2023 9.800 9.978 9.580 9.810 6,702,363 +0.03(+0.31%)
Mar 27, 2023 9.640 9.920 9.360 9.780 9,586,686 +0.25(+2.62%)
Mar 24, 2023 9.160 9.640 9.090 9.530 8,242,746 +0.24(+2.58%)
Mar 23, 2023 9.410 9.915 9.170 9.290 10,584,593 +0.03(+0.32%)
Mar 22, 2023 9.910 9.940 9.190 9.260 10,844,063 -0.60(-6.09%)
Mar 21, 2023 9.590 10.17 9.565 9.860 13,546,510 +0.48(+5.12%)
Mar 20, 2023 10.02 10.04 9.190 9.380 16,197,265 -0.70(-6.94%)
Mar 17, 2023 10.69 10.69 9.680 10.08 11,910,239 -0.56(-5.26%)
Mar 16, 2023 10.75 11.03 10.52 10.64 10,178,478 -0.27(-2.47%)
Mar 15, 2023 10.40 10.96 10.26 10.91 7,883,590 +0.31(+2.92%)
Mar 14, 2023 11.79 11.80 10.56 10.60 11,868,588 -0.77(-6.77%)
Mar 13, 2023 11.52 11.85 10.80 11.37 7,358,396 -0.41(-3.48%)
Mar 10, 2023 12.58 12.59 11.21 11.78 17,319,048 -0.96(-7.54%)
Mar 09, 2023 13.64 13.64 12.41 12.74 9,169,687 -0.89(-6.53%)
Mar 08, 2023 13.24 13.70 12.86 13.63 7,147,533 +0.38(+2.87%)
Mar 07, 2023 13.82 14.21 13.24 13.25 9,673,969 -0.63(-4.54%)
Mar 06, 2023 14.02 14.36 13.75 13.88 7,431,711 +0.02(+0.14%)
Mar 03, 2023 12.99 14.20 12.95 13.86 13,906,876 +0.94(+7.28%)
Mar 02, 2023 12.37 12.94 12.16 12.92 10,215,058 +0.26(+2.05%)
Mar 01, 2023 12.96 13.02 12.58 12.66 7,369,319 -0.26(-2.01%)
Feb 28, 2023 12.87 13.24 12.78 12.92 7,198,937 -0.02(-0.15%)
Feb 27, 2023 12.90 13.01 12.51 12.94 7,989,846 +0.24(+1.89%)
Feb 24, 2023 12.75 12.88 12.47 12.70 5,944,781 -0.38(-2.91%)
Feb 23, 2023 13.46 13.49 12.65 13.08 8,223,108 -0.35(-2.61%)
Feb 22, 2023 13.30 13.54 13.02 13.43 6,888,386 +0.18(+1.36%)
Feb 21, 2023 13.22 13.40 12.69 13.25 13,358,946 -0.35(-2.57%)
Feb 17, 2023 13.71 13.74 13.17 13.60 8,741,258 -0.15(-1.09%)
Feb 16, 2023 13.90 14.89 13.66 13.75 10,720,751 -0.56(-3.91%)
Feb 15, 2023 13.51 14.35 13.50 14.31 8,714,850 +0.75(+5.53%)
Feb 14, 2023 13.33 13.91 12.86 13.56 11,276,157 -0.07(-0.51%)
Feb 13, 2023 13.81 13.92 13.44 13.63 10,019,016 -0.20(-1.45%)
Feb 10, 2023 14.62 14.88 13.81 13.83 14,482,547 -0.97(-6.55%)
Feb 09, 2023 15.68 15.82 14.65 14.80 11,669,022 -0.63(-4.08%)
Feb 08, 2023 15.48 15.76 15.05 15.43 10,013,239 -0.32(-2.03%)
Feb 07, 2023 15.72 16.24 15.42 15.75 20,427,170 -0.04(-0.25%)
Feb 06, 2023 15.82 16.37 15.15 15.79 18,207,780 -0.49(-3.01%)
Feb 03, 2023 16.25 17.83 16.14 16.28 32,668,492 -0.70(-4.12%)
Feb 02, 2023 15.75 17.60 15.18 16.98 39,009,500 +0.62(+3.79%)
Feb 01, 2023 13.75 16.79 13.60 16.36 79,214,720 +3.43(+26.53%)
Jan 31, 2023 12.59 13.12 12.50 12.93 21,356,566 +0.43(+3.44%)
Jan 30, 2023 12.71 13.37 12.30 12.50 18,195,644 -0.15(-1.19%)
Jan 27, 2023 11.77 12.99 11.65 12.65 16,963,288 +0.85(+7.20%)
Jan 26, 2023 11.74 12.05 11.42 11.80 8,762,204 +0.39(+3.42%)
Jan 25, 2023 10.80 11.47 10.52 11.41 8,210,433 +0.35(+3.16%)
Jan 24, 2023 11.22 11.45 10.87 11.06 9,111,674 -0.60(-5.15%)
Jan 23, 2023 11.10 11.74 10.86 11.66 9,058,771 +0.60(+5.42%)
Jan 20, 2023 10.63 11.09 10.46 11.06 7,982,376 +0.62(+5.94%)
Jan 19, 2023 10.77 10.94 10.19 10.44 10,552,146 -0.65(-5.86%)
Jan 18, 2023 12.10 12.14 11.03 11.09 19,253,710 -0.85(-7.12%)
Jan 17, 2023 11.53 12.07 11.33 11.94 16,356,741 +0.31(+2.67%)
Jan 13, 2023 10.89 11.73 10.82 11.63 10,993,899 +0.53(+4.77%)
Jan 12, 2023 10.89 11.15 10.21 11.10 10,506,216 +0.28(+2.59%)
Jan 11, 2023 9.860 10.84 9.770 10.82 13,088,010 +1.02(+10.41%)
Jan 10, 2023 9.320 9.880 9.310 9.800 9,257,853 +0.47(+5.04%)
Jan 09, 2023 9.090 9.525 9.020 9.330 11,041,329 +0.41(+4.60%)
Jan 06, 2023 8.560 9.025 8.310 8.920 9,836,825 +0.34(+3.96%)
Jan 05, 2023 8.580 8.730 8.310 8.580 7,778,879 -0.26(-2.94%)
Jan 04, 2023 8.260 8.860 7.985 8.840 9,925,803 +0.72(+8.87%)
Jan 03, 2023 8.170 8.450 7.890 8.120 11,625,330 +0.18(+2.27%)
Dec 30, 2022 7.850 8.030 7.680 7.940 10,481,545 -0.15(-1.85%)
Dec 29, 2022 8.050 8.310 7.920 8.090 8,874,571 +0.21(+2.66%)
Dec 28, 2022 8.120 8.310 7.855 7.880 9,496,382 -0.26(-3.19%)
Dec 27, 2022 8.790 8.805 8.120 8.140 12,124,364 -0.75(-8.44%)
Dec 23, 2022 9.210 9.240 8.655 8.890 7,658,115 -0.32(-3.47%)
Dec 22, 2022 9.740 9.740 8.830 9.210 10,188,407 -0.67(-6.78%)
Dec 21, 2022 10.47 10.61 9.860 9.880 11,374,799 -0.57(-5.45%)
Dec 20, 2022 10.31 10.85 10.18 10.45 9,438,452 -0.03(-0.29%)
Dec 19, 2022 10.59 10.63 10.23 10.48 6,279,284 -0.23(-2.15%)
Dec 16, 2022 11.19 11.63 10.69 10.71 12,734,368 -0.65(-5.72%)
Dec 15, 2022 11.91 12.11 11.21 11.36 11,909,260 -0.80(-6.58%)
Dec 14, 2022 11.55 12.28 11.52 12.16 9,553,218 +0.45(+3.84%)
Dec 13, 2022 12.42 12.58 11.41 11.71 13,800,501 +0.00(+0.00%)
Dec 12, 2022 11.37 11.74 11.11 11.71 8,929,294 +0.20(+1.74%)
Dec 09, 2022 12.42 12.47 11.48 11.51 11,560,931 -1.06(-8.43%)
Dec 08, 2022 11.92 12.67 11.70 12.57 9,956,802 +0.72(+6.08%)
Dec 07, 2022 12.27 12.77 11.85 11.85 11,045,460 -0.61(-4.90%)
Dec 06, 2022 12.83 12.89 11.93 12.46 12,626,049 -0.46(-3.56%)
Dec 05, 2022 13.06 13.35 12.74 12.92 14,983,512 -0.38(-2.86%)
Dec 02, 2022 11.50 13.33 11.41 13.30 27,053,122 +1.53(+13.00%)
Dec 01, 2022 11.49 11.86 10.99 11.77 11,872,814 +0.39(+3.43%)
Nov 30, 2022 10.42 11.39 10.14 11.38 11,749,435 +0.89(+8.48%)
Nov 29, 2022 10.31 10.86 10.10 10.49 7,912,141 +0.35(+3.45%)
Nov 28, 2022 9.980 10.94 9.940 10.14 15,591,417 +0.08(+0.80%)
Nov 25, 2022 9.840 10.13 9.790 10.06 3,618,677 +0.03(+0.30%)
Nov 23, 2022 9.780 10.06 9.670 10.03 7,025,923 +0.38(+3.94%)
Nov 22, 2022 9.530 9.720 9.330 9.650 10,175,363 -0.11(-1.13%)
Nov 21, 2022 10.03 10.21 9.490 9.760 8,795,135 -0.55(-5.33%)
Nov 18, 2022 11.00 11.22 10.18 10.31 7,597,651 -0.58(-5.33%)
Nov 17, 2022 10.54 11.06 10.42 10.89 11,522,249 -0.05(-0.46%)
Nov 16, 2022 11.60 11.68 10.71 10.94 13,980,671 -0.90(-7.60%)
Nov 15, 2022 11.28 12.02 11.15 11.84 16,099,496 +0.90(+8.23%)
Nov 14, 2022 10.06 11.04 10.04 10.94 14,697,277 +0.61(+5.91%)
Nov 11, 2022 9.760 10.60 9.500 10.33 15,066,320 +0.37(+3.71%)
Nov 10, 2022 9.330 10.00 9.215 9.960 15,765,234 +1.40(+16.29%)
Nov 09, 2022 9.380 9.445 8.392 8.565 11,953,379 -1.02(-10.59%)
Nov 08, 2022 9.430 9.855 8.780 9.580 15,182,744 +0.17(+1.81%)
Nov 07, 2022 9.410 9.670 8.928 9.410 10,797,674 +0.02(+0.21%)
Nov 04, 2022 9.290 9.710 8.920 9.390 20,116,584 +0.05(+0.54%)
Nov 03, 2022 7.450 9.340 7.240 9.340 33,509,246 +0.71(+8.23%)
Nov 02, 2022 8.890 8.630 18,172,784 -0.31(-3.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.