Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Peloton Interactive Inc (NQ: PTON )

3.890 -0.180 (-4.42%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Nov 30, 2023 5.880 5.950 5.510 5.660 9,513,180 -0.17(-2.92%)
Nov 29, 2023 5.750 6.030 5.700 5.830 11,726,582 +0.24(+4.29%)
Nov 28, 2023 5.350 5.610 5.090 5.590 9,808,968 +0.19(+3.52%)
Nov 27, 2023 5.250 5.470 5.175 5.400 7,772,857 +0.13(+2.47%)
Nov 24, 2023 5.270 5.360 5.160 5.270 2,915,755 -0.04(-0.75%)
Nov 22, 2023 5.370 5.550 5.285 5.310 5,451,786 +0.00(+0.00%)
Nov 21, 2023 5.400 5.414 5.190 5.310 6,849,664 -0.23(-4.15%)
Nov 20, 2023 5.540 5.620 5.455 5.540 5,564,193 +0.02(+0.36%)
Nov 17, 2023 5.410 5.530 5.250 5.520 5,807,887 +0.16(+2.99%)
Nov 16, 2023 5.460 5.460 5.150 5.360 10,828,743 -0.21(-3.77%)
Nov 15, 2023 5.160 5.660 5.160 5.570 16,340,603 +0.43(+8.37%)
Nov 14, 2023 4.640 5.170 4.640 5.140 18,179,588 +0.70(+15.77%)
Nov 13, 2023 4.520 4.520 4.340 4.440 7,342,154 -0.09(-1.99%)
Nov 10, 2023 4.440 4.575 4.305 4.530 11,206,753 +0.07(+1.57%)
Nov 09, 2023 4.730 4.770 4.450 4.460 11,446,777 -0.27(-5.71%)
Nov 08, 2023 4.880 4.930 4.700 4.730 9,331,350 -0.14(-2.87%)
Nov 07, 2023 4.780 5.160 4.770 4.870 13,370,628 -0.15(-2.99%)
Nov 06, 2023 5.200 5.260 4.830 5.020 13,746,546 -0.19(-3.65%)
Nov 03, 2023 5.540 5.600 5.050 5.210 19,079,560 -0.22(-4.05%)
Nov 02, 2023 4.640 5.735 4.570 5.430 37,684,472 +0.62(+12.89%)
Nov 01, 2023 4.770 4.840 4.550 4.810 10,922,193 +0.05(+1.05%)
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 5.050 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 5.435 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 19,999,730 +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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.