Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

ContextLogic Inc. - Class A Common Stock (NQ: LOGC )

5.480 -0.050 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2020 6.820 6.999 6.520 6.860 30,100 +0.04(+0.59%)
May 28, 2020 7.130 7.300 6.770 6.820 37,479 -0.28(-3.94%)
May 27, 2020 7.030 7.190 6.500 7.100 53,656 +0.22(+3.20%)
May 26, 2020 7.120 7.250 6.880 6.880 50,182 +0.03(+0.44%)
May 22, 2020 6.840 6.850 6.750 6.850 16,100 +0.05(+0.74%)
May 21, 2020 6.840 6.850 6.550 6.800 29,590 +0.04(+0.59%)
May 20, 2020 6.660 6.815 6.485 6.760 38,975 +0.17(+2.58%)
May 19, 2020 6.750 6.800 6.446 6.590 25,960 -0.06(-0.90%)
May 18, 2020 6.410 6.800 6.180 6.650 81,693 +0.57(+9.38%)
May 15, 2020 5.910 6.170 5.750 6.080 46,200 +0.16(+2.70%)
May 14, 2020 5.880 6.030 5.300 5.920 47,897 -0.15(-2.47%)
May 13, 2020 6.680 6.680 5.920 6.070 50,773 -0.61(-9.13%)
May 12, 2020 7.000 7.260 6.670 6.680 35,215 -0.10(-1.47%)
May 11, 2020 7.290 7.290 6.500 6.780 63,862 -0.52(-7.12%)
May 08, 2020 7.400 7.680 7.200 7.300 67,800 -0.05(-0.68%)
May 07, 2020 6.100 7.720 6.093 7.350 147,965 +1.29(+21.29%)
May 06, 2020 5.800 6.090 5.650 6.060 58,257 +0.40(+7.07%)
May 05, 2020 5.640 5.950 5.579 5.660 42,851 +0.11(+1.98%)
May 04, 2020 5.080 5.670 5.080 5.550 48,948 +0.48(+9.47%)
May 01, 2020 5.490 5.709 5.000 5.070 47,200 -0.65(-11.36%)
Apr 30, 2020 6.720 6.720 5.630 5.720 50,246 -0.89(-13.46%)
Apr 29, 2020 6.150 6.780 6.018 6.610 63,894 +0.65(+10.91%)
Apr 28, 2020 6.440 6.679 5.678 5.960 51,952 -0.33(-5.25%)
Apr 27, 2020 6.160 6.500 5.540 6.290 83,476 +0.36(+6.07%)
Apr 24, 2020 5.580 6.000 5.361 5.930 29,300 +0.34(+6.08%)
Apr 23, 2020 5.530 5.850 5.420 5.590 29,192 +0.02(+0.36%)
Apr 22, 2020 5.850 5.850 5.405 5.570 45,587 -0.28(-4.79%)
Apr 21, 2020 5.810 6.000 5.630 5.850 51,702 +0.10(+1.74%)
Apr 20, 2020 5.780 5.790 5.510 5.750 57,195 +0.25(+4.55%)
Apr 17, 2020 5.090 5.500 5.000 5.500 51,800 +0.44(+8.70%)
Apr 16, 2020 5.280 5.474 5.010 5.060 41,955 -0.10(-1.94%)
Apr 15, 2020 5.870 5.890 5.050 5.160 48,808 -0.72(-12.24%)
Apr 14, 2020 5.530 5.940 5.510 5.880 31,323 +0.54(+10.11%)
Apr 13, 2020 5.180 5.470 5.170 5.340 35,624 +0.15(+2.89%)
Apr 09, 2020 4.680 5.310 4.610 5.190 41,900 +0.60(+13.07%)
Apr 08, 2020 4.670 5.130 4.410 4.590 56,088 +0.00(+0.00%)
Apr 07, 2020 4.900 5.059 4.500 4.590 55,224 -0.11(-2.34%)
Apr 06, 2020 4.760 4.910 4.590 4.700 52,495 +0.19(+4.21%)
Apr 03, 2020 4.020 4.510 4.020 4.510 37,500 +0.26(+6.12%)
Apr 02, 2020 4.410 5.121 4.200 4.250 165,108 -0.15(-3.41%)
Apr 01, 2020 4.850 5.500 4.270 4.400 75,448 -0.54(-10.93%)
Mar 31, 2020 5.560 6.150 4.915 4.940 99,975 -0.65(-11.63%)
Mar 30, 2020 5.350 5.960 5.350 5.590 37,321 +0.34(+6.48%)
Mar 27, 2020 5.660 6.120 5.250 5.250 40,300 -0.60(-10.26%)
Mar 26, 2020 5.360 6.470 5.360 5.850 57,478 +0.51(+9.55%)
Mar 25, 2020 5.290 5.900 5.000 5.340 36,857 +0.21(+4.09%)
Mar 24, 2020 5.150 5.370 4.910 5.130 67,432 +0.29(+5.99%)
Mar 23, 2020 5.460 5.830 4.840 4.840 45,453 -0.48(-9.02%)
Mar 20, 2020 5.910 5.980 5.320 5.320 75,400 -0.61(-10.29%)
Mar 19, 2020 5.410 6.220 5.410 5.930 74,336 +0.52(+9.61%)
Mar 18, 2020 5.340 5.770 4.900 5.410 56,625 +0.07(+1.31%)
Mar 17, 2020 4.160 5.480 4.160 5.340 113,592 +1.28(+31.53%)
Mar 16, 2020 4.600 4.600 4.010 4.060 78,159 -0.54(-11.74%)
Mar 13, 2020 4.430 4.650 4.000 4.600 131,900 +0.38(+9.00%)
Mar 12, 2020 6.690 6.690 3.050 4.220 277,860 -2.82(-40.06%)
Mar 11, 2020 7.410 7.560 6.680 7.040 49,239 -0.42(-5.63%)
Mar 10, 2020 7.920 8.030 7.250 7.460 65,864 -0.10(-1.32%)
Mar 09, 2020 8.050 8.320 7.500 7.560 69,505 -1.20(-13.70%)
Mar 06, 2020 8.510 8.950 8.350 8.760 31,300 -0.19(-2.12%)
Mar 05, 2020 9.150 9.550 8.770 8.950 46,699 -0.41(-4.38%)
Mar 04, 2020 9.420 9.710 9.020 9.360 93,346 -0.01(-0.11%)
Mar 03, 2020 9.280 9.740 9.000 9.370 58,704 +0.17(+1.85%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.