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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Peloton Interactive Inc (NQ: PTON )

3.160 +0.130 (+4.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Mar 31, 2021 109.00 114.50 108.25 112.44 6,929,015 +5.27(+4.92%)
Mar 30, 2021 103.81 107.48 101.81 107.17 4,198,234 +2.15(+2.05%)
Mar 29, 2021 106.00 108.45 103.90 105.02 5,155,416 -1.40(-1.32%)
Mar 26, 2021 104.11 106.56 102.40 106.42 6,479,600 +3.19(+3.09%)
Mar 25, 2021 99.67 104.47 98.73 103.23 8,352,169 +1.44(+1.41%)
Mar 24, 2021 112.48 112.89 101.12 101.79 10,333,751 -11.56(-10.20%)
Mar 23, 2021 111.00 116.29 109.51 113.35 9,072,324 +3.81(+3.48%)
Mar 22, 2021 108.97 110.73 106.65 109.54 6,912,095 +1.23(+1.14%)
Mar 19, 2021 103.15 108.93 102.03 108.31 11,222,200 +5.57(+5.42%)
Mar 18, 2021 105.00 107.48 101.67 102.74 7,907,012 -5.05(-4.69%)
Mar 17, 2021 105.53 109.39 102.26 107.79 9,707,558 -0.17(-0.16%)
Mar 16, 2021 113.61 113.98 106.20 107.96 5,667,508 -4.78(-4.24%)
Mar 15, 2021 111.67 112.75 107.35 112.74 5,335,066 +1.19(+1.07%)
Mar 12, 2021 113.49 115.20 109.25 111.55 8,118,500 -6.10(-5.18%)
Mar 11, 2021 115.40 118.20 114.01 117.65 8,173,031 +6.33(+5.69%)
Mar 10, 2021 117.99 119.12 110.88 111.32 8,761,150 -4.70(-4.05%)
Mar 09, 2021 108.18 116.46 106.29 116.02 11,052,017 +14.67(+14.47%)
Mar 08, 2021 108.69 115.39 100.42 101.35 13,479,928 -3.78(-3.60%)
Mar 05, 2021 105.15 107.74 94.00 105.13 14,661,500 +0.38(+0.36%)
Mar 04, 2021 107.74 110.97 97.19 104.75 13,856,088 -3.33(-3.08%)
Mar 03, 2021 117.90 118.00 107.80 108.08 10,901,322 -9.89(-8.38%)
Mar 02, 2021 125.00 126.74 117.63 117.97 5,272,575 -5.84(-4.72%)
Mar 01, 2021 122.08 124.40 118.77 123.81 5,933,180 +3.34(+2.77%)
Feb 26, 2021 118.21 121.78 114.61 120.47 8,635,500 +5.26(+4.57%)
Feb 25, 2021 121.14 124.56 113.84 115.21 7,598,823 -7.51(-6.12%)
Feb 24, 2021 123.00 127.11 118.85 122.72 7,707,320 -4.17(-3.29%)
Feb 23, 2021 122.23 126.95 111.94 126.89 11,049,453 +1.14(+0.91%)
Feb 22, 2021 137.32 138.61 125.08 125.75 9,712,969 -13.96(-9.99%)
Feb 19, 2021 139.66 141.67 137.85 139.71 4,229,600 +1.26(+0.91%)
Feb 18, 2021 136.13 140.66 135.20 138.45 5,939,429 -0.78(-0.56%)
Feb 17, 2021 145.17 145.60 135.03 139.23 10,615,630 -6.65(-4.56%)
Feb 16, 2021 155.50 155.52 145.72 145.88 6,738,002 -8.79(-5.68%)
Feb 12, 2021 145.95 154.83 144.88 154.67 7,844,100 +8.19(+5.59%)
Feb 11, 2021 146.66 148.04 144.03 146.48 4,282,731 +1.44(+0.99%)
Feb 10, 2021 148.75 150.50 143.45 145.04 5,928,785 -2.72(-1.84%)
Feb 09, 2021 147.01 149.92 145.10 147.76 7,600,756 +2.77(+1.91%)
Feb 08, 2021 148.84 149.46 143.33 144.99 11,374,218 -3.31(-2.23%)
Feb 05, 2021 149.00 151.79 142.70 148.30 23,157,300 -9.23(-5.86%)
Feb 04, 2021 148.57 157.83 148.01 157.53 11,618,345 +10.36(+7.04%)
Feb 03, 2021 149.51 150.78 145.59 147.17 4,087,519 -0.56(-0.38%)
Feb 02, 2021 148.64 150.97 145.01 147.73 5,306,866 +0.94(+0.64%)
Feb 01, 2021 147.70 150.30 144.55 146.79 5,079,473 +0.66(+0.45%)
Jan 29, 2021 144.50 149.21 142.37 146.13 4,580,700 +0.30(+0.21%)
Jan 28, 2021 145.13 150.46 143.42 145.83 6,272,839 +0.87(+0.60%)
Jan 27, 2021 145.01 150.64 139.02 144.96 7,349,976 -2.83(-1.91%)
Jan 26, 2021 156.50 158.67 147.49 147.79 6,654,825 -9.35(-5.95%)
Jan 25, 2021 160.85 166.57 156.70 157.14 6,608,017 -2.61(-1.63%)
Jan 22, 2021 157.67 160.41 155.94 159.75 3,226,000 +1.62(+1.02%)
Jan 21, 2021 155.78 159.70 153.14 158.13 4,348,499 +2.34(+1.50%)
Jan 20, 2021 153.80 156.73 152.00 155.79 5,398,475 +5.65(+3.76%)
Jan 19, 2021 152.55 152.94 144.90 150.14 10,381,284 -7.67(-4.86%)
Jan 15, 2021 165.82 166.08 157.24 157.81 5,833,600 -7.44(-4.50%)
Jan 14, 2021 166.10 171.09 163.96 165.25 7,493,755 -2.17(-1.30%)
Jan 13, 2021 156.50 169.00 156.50 167.42 10,604,928 +11.38(+7.29%)
Jan 12, 2021 152.58 157.36 147.76 156.04 6,314,755 +3.70(+2.43%)
Jan 11, 2021 156.77 159.12 152.01 152.34 4,614,320 -6.54(-4.12%)
Jan 08, 2021 155.82 159.03 152.27 158.88 6,248,400 +4.88(+3.17%)
Jan 07, 2021 145.65 154.47 145.21 154.00 6,577,462 +10.24(+7.12%)
Jan 06, 2021 144.36 144.97 140.74 143.76 7,737,020 -4.77(-3.21%)
Jan 05, 2021 145.74 149.78 144.47 148.53 4,849,902 +2.57(+1.76%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.