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 )

4.210 -0.250 (-5.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
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.