Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

5.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jan 29, 2021 8.230 8.400 7.700 8.060 120,300 -0.05(-0.62%)
Jan 28, 2021 8.270 8.295 8.000 8.110 121,536 -0.15(-1.82%)
Jan 27, 2021 8.500 8.727 7.940 8.260 189,155 -0.45(-5.17%)
Jan 26, 2021 9.200 9.400 8.560 8.710 104,161 -0.37(-4.07%)
Jan 25, 2021 9.150 9.745 8.920 9.080 188,380 +0.01(+0.11%)
Jan 22, 2021 8.500 9.150 8.310 9.070 169,800 +0.58(+6.83%)
Jan 21, 2021 8.790 8.880 8.200 8.490 97,890 -0.10(-1.16%)
Jan 20, 2021 8.550 8.685 8.330 8.590 101,915 +0.09(+1.06%)
Jan 19, 2021 8.380 8.750 8.230 8.500 163,910 +0.14(+1.67%)
Jan 15, 2021 8.480 8.721 8.260 8.360 133,600 -0.09(-1.07%)
Jan 14, 2021 8.200 8.984 8.200 8.450 133,252 +0.33(+4.06%)
Jan 13, 2021 8.120 8.440 7.990 8.120 81,417 -0.08(-0.98%)
Jan 12, 2021 8.310 8.420 8.070 8.200 69,327 -0.22(-2.61%)
Jan 11, 2021 8.500 8.550 8.090 8.420 139,508 +0.10(+1.20%)
Jan 08, 2021 8.290 8.490 7.965 8.320 77,400 +0.04(+0.48%)
Jan 07, 2021 8.170 8.430 8.000 8.280 66,749 +0.15(+1.85%)
Jan 06, 2021 8.230 8.625 7.920 8.130 131,320 -0.08(-0.97%)
Jan 05, 2021 8.150 8.475 8.010 8.210 106,977 -0.04(-0.48%)
Jan 04, 2021 7.750 8.420 7.390 8.250 157,222 +0.62(+8.13%)
Dec 31, 2020 7.630 7.630 7.630 80,832 -0.35(-4.39%)
Dec 30, 2020 7.890 8.280 7.730 7.980 80,832 +0.14(+1.79%)
Dec 29, 2020 8.250 8.307 7.760 7.840 138,902 -0.30(-3.69%)
Dec 28, 2020 8.050 8.440 7.960 8.140 112,022 +0.29(+3.69%)
Dec 24, 2020 8.250 8.260 7.740 7.850 52,300 -0.36(-4.38%)
Dec 23, 2020 8.200 8.310 7.980 8.210 101,406 +0.02(+0.24%)
Dec 22, 2020 9.060 9.130 7.820 8.190 281,733 -0.91(-10.00%)
Dec 21, 2020 8.650 9.130 8.400 9.100 182,682 +0.49(+5.69%)
Dec 18, 2020 8.720 9.050 8.500 8.610 802,100 -0.09(-1.03%)
Dec 17, 2020 8.550 8.950 8.460 8.700 180,184 +0.27(+3.20%)
Dec 16, 2020 8.220 8.730 8.220 8.430 132,544 +0.24(+2.93%)
Dec 15, 2020 8.070 8.750 7.840 8.190 162,503 +0.35(+4.46%)
Dec 14, 2020 7.780 9.280 7.731 7.840 328,688 +0.17(+2.22%)
Dec 11, 2020 7.470 7.800 7.370 7.670 149,700 +0.31(+4.21%)
Dec 10, 2020 6.990 7.490 6.990 7.360 135,129 +0.30(+4.25%)
Dec 09, 2020 7.010 7.250 6.840 7.060 126,039 +0.02(+0.28%)
Dec 08, 2020 7.290 7.400 6.830 7.040 119,379 -0.25(-3.43%)
Dec 07, 2020 7.000 7.390 6.520 7.290 143,492 +0.34(+4.89%)
Dec 04, 2020 7.110 7.230 6.760 6.950 85,900 -0.15(-2.11%)
Dec 03, 2020 7.010 7.170 6.850 7.100 99,501 +0.09(+1.28%)
Dec 02, 2020 6.580 7.180 6.541 7.010 124,532 +0.29(+4.32%)
Dec 01, 2020 7.060 7.300 6.670 6.720 98,744 -0.25(-3.59%)
Nov 30, 2020 6.800 7.000 6.450 6.970 114,755 +0.38(+5.77%)
Nov 27, 2020 6.290 6.620 6.241 6.590 35,000 +0.28(+4.44%)
Nov 25, 2020 6.400 6.660 6.240 6.310 90,700 -0.09(-1.41%)
Nov 24, 2020 6.120 6.470 6.080 6.400 182,861 +0.28(+4.58%)
Nov 23, 2020 6.110 6.250 5.970 6.120 147,429 +0.06(+0.99%)
Nov 20, 2020 6.040 6.150 5.910 6.060 44,200 +0.05(+0.83%)
Nov 19, 2020 5.920 6.190 5.780 6.010 71,543 +0.10(+1.69%)
Nov 18, 2020 6.240 6.250 5.830 5.910 87,400 -0.27(-4.37%)
Nov 17, 2020 6.210 6.270 6.050 6.180 78,794 -0.05(-0.80%)
Nov 16, 2020 6.450 6.551 6.080 6.230 89,138 -0.08(-1.27%)
Nov 13, 2020 6.250 6.525 6.150 6.310 80,300 +0.15(+2.44%)
Nov 12, 2020 6.130 6.340 6.000 6.160 57,693 -0.02(-0.32%)
Nov 11, 2020 6.390 6.395 5.950 6.180 92,115 -0.14(-2.22%)
Nov 10, 2020 5.830 6.360 5.750 6.320 180,266 +0.62(+10.88%)
Nov 09, 2020 6.120 6.300 5.660 5.700 149,656 +0.03(+0.53%)
Nov 06, 2020 6.090 6.090 5.550 5.670 76,100 -0.43(-7.05%)
Nov 05, 2020 5.850 6.180 5.730 6.100 127,833 +0.25(+4.27%)
Nov 04, 2020 5.550 5.960 5.420 5.850 103,064 +0.24(+4.28%)
Nov 03, 2020 5.750 5.920 5.450 5.610 88,766 -0.04(-0.71%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.