Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Peloton Interactive Inc (NQ: PTON )

3.390 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 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 (%)
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%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.