Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

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

Peloton Interactive Inc (NQ: PTON )

3.485 -0.125 (-3.46%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 3.630 3.650 3.522 3.610 9,828,731 -0.02(-0.55%)
Jun 20, 2024 3.760 3.795 3.620 3.630 7,959,555 -0.16(-4.22%)
Jun 18, 2024 3.920 3.940 3.780 3.790 7,273,273 -0.16(-4.05%)
Jun 17, 2024 3.800 3.985 3.775 3.950 16,714,671 +0.14(+3.67%)
Jun 14, 2024 3.650 3.870 3.620 3.810 8,302,761 +0.10(+2.70%)
Jun 13, 2024 3.870 3.890 3.645 3.710 9,410,639 -0.13(-3.39%)
Jun 12, 2024 3.790 3.990 3.785 3.840 18,386,240 +0.26(+7.26%)
Jun 11, 2024 3.570 3.630 3.510 3.580 6,868,406 -0.06(-1.65%)
Jun 10, 2024 3.620 3.700 3.580 3.640 5,397,035 -0.02(-0.55%)
Jun 07, 2024 3.640 3.720 3.600 3.660 9,783,309 -0.08(-2.14%)
Jun 06, 2024 3.770 3.840 3.730 3.740 9,707,426 -0.04(-1.06%)
Jun 05, 2024 3.650 3.810 3.650 3.780 10,585,928 +0.16(+4.42%)
Jun 04, 2024 3.600 3.710 3.555 3.620 8,697,416 -0.03(-0.82%)
Jun 03, 2024 3.700 3.790 3.590 3.650 18,357,422 +0.01(+0.27%)
May 31, 2024 3.500 3.640 3.450 3.640 19,898,948 +0.17(+4.90%)
May 30, 2024 3.150 3.480 3.145 3.470 26,064,980 +0.33(+10.51%)
May 29, 2024 2.930 3.160 2.910 3.140 16,702,487 +0.15(+5.02%)
May 28, 2024 3.200 3.250 2.960 2.990 18,977,580 -0.16(-5.08%)
May 24, 2024 3.260 3.290 3.150 3.150 11,403,651 -0.08(-2.48%)
May 23, 2024 3.410 3.440 3.180 3.230 17,579,424 -0.20(-5.83%)
May 22, 2024 3.290 3.530 3.270 3.430 33,972,072 +0.16(+4.89%)
May 21, 2024 3.590 3.590 3.240 3.270 67,979,720 -0.64(-16.37%)
May 20, 2024 3.890 4.000 3.770 3.910 14,203,669 -0.01(-0.26%)
May 17, 2024 3.860 4.055 3.815 3.920 11,062,310 +0.03(+0.77%)
May 16, 2024 4.030 4.180 3.820 3.890 18,184,700 -0.18(-4.42%)
May 15, 2024 4.320 4.380 4.045 4.070 14,541,222 -0.16(-3.78%)
May 14, 2024 4.360 4.810 4.195 4.230 27,452,240 +0.04(+0.95%)
May 13, 2024 4.330 4.540 4.190 4.190 18,723,692 -0.02(-0.48%)
May 10, 2024 4.470 4.510 4.170 4.210 12,321,371 -0.25(-5.61%)
May 09, 2024 3.950 4.470 3.940 4.460 22,396,780 +0.52(+13.20%)
May 08, 2024 3.940 3.950 3.740 3.940 22,292,728 -0.15(-3.67%)
May 07, 2024 4.130 4.190 3.850 4.090 59,343,508 +0.55(+15.54%)
May 06, 2024 3.390 3.670 3.370 3.540 22,985,736 +0.12(+3.36%)
May 03, 2024 3.170 3.610 3.170 3.425 34,797,804 +0.29(+9.42%)
May 02, 2024 3.610 3.800 2.700 3.130 62,181,336 -0.09(-2.80%)
May 01, 2024 3.150 3.385 3.075 3.220 19,281,104 +0.11(+3.54%)
Apr 30, 2024 3.200 3.300 3.105 3.110 10,916,435 -0.19(-5.76%)
Apr 29, 2024 3.190 3.335 3.160 3.300 11,540,807 +0.14(+4.43%)
Apr 26, 2024 3.060 3.235 3.020 3.160 10,242,493 +0.13(+4.29%)
Apr 25, 2024 3.000 3.060 2.910 3.030 10,131,806 -0.03(-0.98%)
Apr 24, 2024 3.150 3.170 3.000 3.060 9,938,249 -0.07(-2.24%)
Apr 23, 2024 3.050 3.280 3.040 3.130 9,759,128 +0.08(+2.62%)
Apr 22, 2024 3.050 3.080 2.920 3.050 13,461,330 +0.02(+0.66%)
Apr 19, 2024 3.000 3.150 2.970 3.030 10,341,793 -0.03(-0.98%)
Apr 18, 2024 3.080 3.225 3.020 3.060 10,722,833 -0.03(-0.97%)
Apr 17, 2024 3.110 3.210 3.050 3.090 12,886,807 -0.01(-0.32%)
Apr 16, 2024 3.240 3.250 3.065 3.100 15,218,505 -0.19(-5.78%)
Apr 15, 2024 3.550 3.570 3.270 3.290 12,882,502 -0.26(-7.32%)
Apr 12, 2024 3.670 3.710 3.500 3.550 7,786,320 -0.17(-4.57%)
Apr 11, 2024 3.710 3.769 3.575 3.720 8,390,259 +0.07(+1.92%)
Apr 10, 2024 3.760 3.770 3.560 3.650 14,750,064 -0.30(-7.59%)
Apr 09, 2024 3.720 4.030 3.720 3.950 10,258,812 +0.21(+5.61%)
Apr 08, 2024 3.660 3.820 3.650 3.740 7,099,440 +0.12(+3.31%)
Apr 05, 2024 3.750 3.820 3.570 3.620 20,300,808 -0.19(-4.99%)
Apr 04, 2024 4.100 4.170 3.770 3.810 14,981,889 -0.22(-5.46%)
Apr 03, 2024 4.020 4.070 3.965 4.030 9,373,146 -0.03(-0.74%)
Apr 02, 2024 4.190 4.200 4.015 4.060 10,295,615 -0.22(-5.14%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.