Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Peloton Interactive Inc (NQ: PTON )

4.840 +0.290 (+6.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 23, 2024 4.430 4.970 4.120 4.840 80,375,928 +0.29(+6.37%)
Aug 22, 2024 3.830 4.750 3.720 4.550 135,754,352 +1.19(+35.42%)
Aug 21, 2024 3.260 3.380 3.180 3.360 15,318,554 +0.16(+5.00%)
Aug 20, 2024 3.250 3.265 3.140 3.200 11,036,199 -0.03(-0.93%)
Aug 19, 2024 3.200 3.270 3.140 3.230 15,133,046 +0.02(+0.62%)
Aug 16, 2024 3.230 3.270 3.105 3.210 12,608,184 +0.00(+0.00%)
Aug 15, 2024 2.940 3.255 2.935 3.210 27,261,160 +0.33(+11.46%)
Aug 14, 2024 3.160 3.180 2.830 2.880 17,381,170 -0.14(-4.64%)
Aug 13, 2024 2.900 3.140 2.885 3.020 13,507,233 +0.13(+4.50%)
Aug 12, 2024 3.010 3.010 2.860 2.890 6,441,938 -0.10(-3.34%)
Aug 09, 2024 2.980 3.030 2.910 2.990 14,139,396 +0.01(+0.34%)
Aug 08, 2024 2.910 3.080 2.905 2.980 6,838,326 +0.06(+2.05%)
Aug 07, 2024 3.140 3.195 2.910 2.920 7,884,287 -0.15(-4.89%)
Aug 06, 2024 3.110 3.120 3.030 3.070 7,289,841 -0.01(-0.32%)
Aug 05, 2024 2.950 3.150 2.865 3.080 11,804,940 -0.12(-3.75%)
Aug 02, 2024 3.160 3.280 3.100 3.200 8,969,483 -0.12(-3.61%)
Aug 01, 2024 3.560 3.580 3.260 3.320 10,596,965 -0.24(-6.74%)
Jul 31, 2024 3.680 3.775 3.500 3.560 12,328,521 -0.11(-3.00%)
Jul 30, 2024 3.680 3.695 3.560 3.670 8,177,483 +0.02(+0.55%)
Jul 29, 2024 3.630 3.670 3.520 3.650 7,574,280 +0.05(+1.39%)
Jul 26, 2024 3.500 3.610 3.470 3.600 10,583,570 +0.15(+4.35%)
Jul 25, 2024 3.420 3.590 3.400 3.450 9,172,322 +0.02(+0.58%)
Jul 24, 2024 3.520 3.570 3.390 3.430 9,537,735 -0.16(-4.46%)
Jul 23, 2024 3.600 3.730 3.520 3.590 9,708,041 -0.04(-1.10%)
Jul 22, 2024 3.580 3.640 3.450 3.630 9,148,653 +0.04(+1.11%)
Jul 19, 2024 3.680 3.790 3.580 3.590 5,640,579 -0.10(-2.71%)
Jul 18, 2024 3.820 3.960 3.665 3.690 9,719,296 -0.21(-5.26%)
Jul 17, 2024 3.860 4.040 3.800 3.895 10,427,328 -0.04(-1.14%)
Jul 16, 2024 3.770 3.980 3.760 3.940 15,685,820 +0.17(+4.51%)
Jul 15, 2024 3.650 3.920 3.650 3.770 15,152,498 +0.14(+3.71%)
Jul 12, 2024 3.550 3.750 3.515 3.635 15,703,387 +0.16(+4.76%)
Jul 11, 2024 3.680 3.750 3.405 3.470 21,423,210 -0.09(-2.53%)
Jul 10, 2024 3.600 3.620 3.480 3.560 6,516,479 +0.01(+0.28%)
Jul 09, 2024 3.600 3.630 3.390 3.550 7,378,643 -0.04(-1.11%)
Jul 08, 2024 3.500 3.600 3.425 3.590 8,574,350 +0.13(+3.76%)
Jul 05, 2024 3.370 3.490 3.290 3.460 7,589,759 +0.09(+2.67%)
Jul 03, 2024 3.390 3.410 3.300 3.370 4,513,972 -0.02(-0.59%)
Jul 02, 2024 3.260 3.400 3.200 3.390 8,250,448 +0.14(+4.31%)
Jul 01, 2024 3.370 3.420 3.180 3.250 11,553,541 -0.13(-3.85%)
Jun 28, 2024 3.470 3.490 3.190 3.380 55,327,184 -0.06(-1.74%)
Jun 27, 2024 3.430 3.515 3.410 3.440 5,786,922 -0.02(-0.58%)
Jun 26, 2024 3.350 3.460 3.340 3.460 6,240,632 +0.09(+2.67%)
Jun 25, 2024 3.610 3.610 3.320 3.370 11,298,892 -0.26(-7.16%)
Jun 24, 2024 3.590 3.730 3.460 3.630 12,762,470 +0.02(+0.55%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.