Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Contextlogic Inc Cl A (NQ: WISH )

5.130 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2021 168.00 169.01 162.90 163.80 1,257,395 -3.90(-2.33%)
Sep 29, 2021 175.50 178.35 166.80 167.70 1,199,658 -6.30(-3.62%)
Sep 28, 2021 183.00 184.80 171.60 174.00 1,583,725 -11.40(-6.15%)
Sep 27, 2021 182.10 187.50 178.19 185.40 924,981 +4.80(+2.66%)
Sep 24, 2021 183.30 188.35 177.90 180.60 1,087,276 -3.45(-1.87%)
Sep 23, 2021 179.10 189.00 175.20 184.05 1,485,764 +6.75(+3.81%)
Sep 22, 2021 177.90 180.90 175.20 177.30 958,810 +1.50(+0.85%)
Sep 21, 2021 183.00 187.50 174.60 175.80 1,555,685 -6.30(-3.46%)
Sep 20, 2021 188.70 193.20 177.30 182.10 1,405,553 -14.10(-7.19%)
Sep 17, 2021 189.30 199.20 189.00 196.20 1,739,888 +6.90(+3.65%)
Sep 16, 2021 189.90 194.18 188.19 189.30 860,221 -3.00(-1.56%)
Sep 15, 2021 189.00 195.00 185.40 192.30 1,029,565 +2.40(+1.26%)
Sep 14, 2021 198.00 200.40 188.10 189.90 1,391,953 -8.40(-4.24%)
Sep 13, 2021 205.80 205.80 194.70 198.30 1,079,415 -5.70(-2.79%)
Sep 10, 2021 210.90 217.80 203.40 204.00 962,355 -5.70(-2.72%)
Sep 09, 2021 206.10 218.70 205.20 209.70 1,153,953 +4.50(+2.19%)
Sep 08, 2021 220.50 220.50 204.60 205.20 1,182,040 -16.20(-7.32%)
Sep 07, 2021 219.00 230.10 218.40 221.40 854,151 +4.20(+1.93%)
Sep 03, 2021 219.00 224.40 214.05 217.20 517,709 -2.10(-0.96%)
Sep 02, 2021 222.60 226.95 218.70 219.30 682,893 -2.10(-0.95%)
Sep 01, 2021 215.10 232.50 213.60 221.40 1,266,738 +5.10(+2.36%)
Aug 31, 2021 214.50 221.10 212.40 216.30 746,437 +0.90(+0.42%)
Aug 30, 2021 213.00 224.23 205.80 215.40 1,379,240 +7.20(+3.46%)
Aug 27, 2021 201.30 215.10 200.40 208.20 1,032,301 +8.40(+4.20%)
Aug 26, 2021 208.20 211.20 199.80 199.80 836,932 -9.60(-4.58%)
Aug 25, 2021 210.30 216.00 205.80 209.40 1,153,123 -4.20(-1.97%)
Aug 24, 2021 202.20 222.75 198.90 213.60 2,282,914 +12.90(+6.43%)
Aug 23, 2021 197.70 204.30 192.60 200.70 844,433 +1.80(+0.90%)
Aug 20, 2021 188.40 207.60 186.98 198.90 1,504,514 +11.70(+6.25%)
Aug 19, 2021 202.20 204.60 184.33 187.20 1,871,159 -17.40(-8.50%)
Aug 18, 2021 208.80 212.10 202.50 204.60 1,180,151 -3.90(-1.87%)
Aug 17, 2021 200.40 219.30 197.10 208.50 1,746,996 +2.55(+1.24%)
Aug 16, 2021 218.70 219.30 201.60 205.95 2,581,097 -20.55(-9.07%)
Aug 13, 2021 208.80 235.80 200.70 226.50 7,360,446 -55.80(-19.77%)
Aug 12, 2021 299.10 300.24 280.20 282.30 2,587,713 -12.60(-4.27%)
Aug 11, 2021 311.10 312.45 290.10 294.90 1,063,957 -14.10(-4.56%)
Aug 10, 2021 315.00 320.70 302.10 309.00 664,100 -5.10(-1.62%)
Aug 09, 2021 297.00 318.15 296.70 314.10 929,917 +19.20(+6.51%)
Aug 06, 2021 298.20 304.50 292.65 294.90 497,184 -4.50(-1.50%)
Aug 05, 2021 290.10 300.60 284.10 299.40 602,933 +11.10(+3.85%)
Aug 04, 2021 309.00 309.30 287.70 288.30 1,169,055 -21.00(-6.79%)
Aug 03, 2021 310.80 315.08 304.50 309.30 682,069 -3.00(-0.96%)
Aug 02, 2021 299.10 318.00 298.20 312.30 1,059,394 +14.10(+4.73%)
Jul 30, 2021 293.70 308.10 291.90 298.20 819,105 -1.20(-0.40%)
Jul 29, 2021 298.50 320.40 288.60 299.40 1,544,745 +1.20(+0.40%)
Jul 28, 2021 282.90 303.90 281.70 298.20 1,063,958 +18.60(+6.65%)
Jul 27, 2021 272.70 286.80 264.30 279.60 989,604 +4.80(+1.75%)
Jul 26, 2021 273.00 283.50 272.10 274.80 723,478 -0.60(-0.22%)
Jul 23, 2021 281.10 288.60 275.10 275.40 943,087 -9.60(-3.37%)
Jul 22, 2021 297.60 302.10 283.50 285.00 1,006,030 -15.00(-5.00%)
Jul 21, 2021 293.40 310.05 290.10 300.00 1,434,289 -4.20(-1.38%)
Jul 20, 2021 285.60 306.30 278.40 304.20 1,484,016 +21.00(+7.42%)
Jul 19, 2021 269.40 289.80 265.20 283.20 1,316,861 +5.10(+1.83%)
Jul 16, 2021 305.40 305.40 274.80 278.10 1,874,219 -24.60(-8.13%)
Jul 15, 2021 289.20 311.10 283.80 302.70 1,414,897 +9.30(+3.17%)
Jul 14, 2021 310.50 317.10 292.20 293.40 1,643,458 -18.60(-5.96%)
Jul 13, 2021 320.70 334.65 310.50 312.00 1,257,607 -15.30(-4.67%)
Jul 12, 2021 335.10 341.10 323.40 327.30 1,287,333 -6.90(-2.06%)
Jul 09, 2021 331.20 336.60 323.40 334.20 1,203,998 +4.20(+1.27%)
Jul 08, 2021 313.20 336.75 309.30 330.00 1,968,822 +1.50(+0.46%)
Jul 07, 2021 355.20 357.30 322.50 328.50 2,828,420 -28.20(-7.91%)
Jul 06, 2021 369.60 378.00 352.50 356.70 2,475,582 +7.20(+2.06%)
Jul 02, 2021 359.40 371.70 343.20 349.50 2,556,547 -17.70(-4.82%)
Jul 01, 2021 390.00 392.70 358.50 367.20 3,386,457 -27.90(-7.06%)
Jun 30, 2021 397.20 410.70 384.30 395.10 2,265,664 -6.90(-1.72%)
Jun 29, 2021 427.20 428.70 398.10 402.00 3,407,364 -30.00(-6.94%)
Jun 28, 2021 420.90 455.40 414.00 432.00 5,888,963 +10.80(+2.56%)
Jun 25, 2021 425.10 440.70 411.00 421.20 4,717,342 -10.50(-2.43%)
Jun 24, 2021 406.80 432.30 378.30 431.70 5,784,213 +23.40(+5.73%)
Jun 23, 2021 414.00 428.40 393.60 408.30 4,756,767 +3.60(+0.89%)
Jun 22, 2021 404.40 432.90 387.60 404.70 7,766,836 -0.30(-0.07%)
Jun 21, 2021 360.60 418.80 345.30 405.00 11,120,448 +63.00(+18.42%)
Jun 18, 2021 330.00 363.00 325.50 342.00 4,697,662 +5.10(+1.51%)
Jun 17, 2021 335.10 345.00 322.60 336.90 2,601,673 +4.20(+1.26%)
Jun 16, 2021 331.20 340.20 310.80 332.70 3,315,940 -5.40(-1.60%)
Jun 15, 2021 352.50 376.20 323.70 338.10 4,690,926 +0.00(+0.00%)
Jun 14, 2021 311.40 357.60 298.20 338.10 6,009,873 +38.10(+12.70%)
Jun 11, 2021 324.30 327.00 291.30 300.00 2,871,879 -20.70(-6.45%)
Jun 10, 2021 332.10 348.30 306.00 320.70 3,191,950 +2.70(+0.85%)
Jun 09, 2021 440.10 450.00 307.50 318.00 10,345,407 -30.90(-8.86%)
Jun 08, 2021 237.00 366.00 234.90 348.90 7,487,987 +116.10(+49.87%)
Jun 07, 2021 230.40 238.50 225.60 232.80 1,376,318 -15.90(-6.39%)
Jun 04, 2021 249.90 252.60 241.80 248.70 397,048 +0.30(+0.12%)
Jun 03, 2021 251.70 262.50 247.54 248.40 659,030 -6.60(-2.59%)
Jun 02, 2021 233.40 257.40 230.10 255.00 836,469 +22.80(+9.82%)
Jun 01, 2021 240.30 240.30 229.80 232.20 584,470 -6.00(-2.52%)
May 28, 2021 256.38 256.38 234.00 238.20 699,160 -12.30(-4.91%)
May 27, 2021 243.90 264.30 240.00 250.50 742,589 +6.00(+2.45%)
May 26, 2021 236.10 249.30 229.35 244.50 526,370 +9.30(+3.95%)
May 25, 2021 246.00 248.40 231.00 235.20 696,470 -10.20(-4.16%)
May 24, 2021 273.00 273.00 240.60 245.40 903,139 -34.20(-12.23%)
May 21, 2021 277.20 282.87 273.65 279.60 122,448 +0.90(+0.32%)
May 20, 2021 274.50 287.70 273.00 278.70 189,186 +5.10(+1.86%)
May 19, 2021 257.10 274.80 253.54 273.60 240,152 +3.90(+1.45%)
May 18, 2021 252.90 281.70 250.50 269.70 369,849 +6.30(+2.39%)
May 17, 2021 287.10 288.00 255.60 263.40 505,104 -30.30(-10.32%)
May 14, 2021 261.60 298.50 254.97 293.70 908,825 +50.40(+20.72%)
May 13, 2021 300.30 304.50 238.50 243.30 1,421,849 -100.80(-29.29%)
May 12, 2021 354.90 368.10 337.80 344.10 414,055 -9.30(-2.63%)
May 11, 2021 332.40 363.90 332.25 353.40 215,237 -3.00(-0.84%)
May 10, 2021 379.50 380.10 355.50 356.40 150,453 -21.90(-5.79%)
May 07, 2021 387.00 399.00 368.55 378.30 141,717 -1.20(-0.32%)
May 06, 2021 369.30 397.19 358.80 379.50 240,427 +2.10(+0.56%)
May 05, 2021 409.80 411.90 372.00 377.40 166,938 -25.50(-6.33%)
May 04, 2021 382.80 404.10 363.60 402.90 179,033 +10.50(+2.68%)
May 03, 2021 417.30 418.20 387.60 392.40 155,382 -23.70(-5.70%)
Apr 30, 2021 418.20 431.40 412.20 416.10 98,543 -8.70(-2.05%)
Apr 29, 2021 463.20 463.50 423.90 424.80 139,008 -30.90(-6.78%)
Apr 28, 2021 447.00 459.00 429.30 455.70 220,484 +2.10(+0.46%)
Apr 27, 2021 448.20 456.60 432.60 453.60 307,102 +28.80(+6.78%)
Apr 26, 2021 408.30 433.20 406.80 424.80 182,129 +18.60(+4.58%)
Apr 23, 2021 399.90 410.10 392.70 406.20 111,530 +13.20(+3.36%)
Apr 22, 2021 386.70 418.20 372.00 393.00 304,479 +18.30(+4.88%)
Apr 21, 2021 360.90 376.20 354.00 374.70 120,642 +12.60(+3.48%)
Apr 20, 2021 370.20 370.80 351.30 362.10 144,401 -7.20(-1.95%)
Apr 19, 2021 372.30 376.50 354.60 369.30 135,810 -3.90(-1.05%)
Apr 16, 2021 378.30 381.30 369.60 373.20 156,300 -8.40(-2.20%)
Apr 15, 2021 412.50 414.60 380.40 381.60 242,403 -24.30(-5.99%)
Apr 14, 2021 430.20 431.40 405.30 405.90 159,999 -22.20(-5.19%)
Apr 13, 2021 407.70 431.40 407.70 428.10 160,389 +20.10(+4.93%)
Apr 12, 2021 408.00 416.40 400.20 408.00 185,434 -1.50(-0.37%)
Apr 09, 2021 420.00 421.50 399.00 409.50 290,263 -12.90(-3.05%)
Apr 08, 2021 435.00 447.60 418.80 422.40 268,606 -7.50(-1.74%)
Apr 07, 2021 465.30 465.90 427.80 429.90 227,177 -35.70(-7.67%)
Apr 06, 2021 465.60 478.20 461.70 465.60 93,139 +6.00(+1.31%)
Apr 05, 2021 477.00 479.70 454.50 459.60 93,379 -9.90(-2.11%)
Apr 01, 2021 483.30 498.60 469.20 469.50 152,160 -4.50(-0.95%)
Mar 31, 2021 463.20 486.90 458.10 474.00 159,947 +21.00(+4.64%)
Mar 30, 2021 455.70 457.50 432.60 453.00 155,410 -4.80(-1.05%)
Mar 29, 2021 480.60 484.20 457.20 457.80 133,110 -28.50(-5.86%)
Mar 26, 2021 475.80 493.80 467.10 486.30 163,496 +13.50(+2.86%)
Mar 25, 2021 469.50 488.40 466.50 472.80 162,784 -16.20(-3.31%)
Mar 24, 2021 499.50 510.90 480.90 489.00 178,455 -7.80(-1.57%)
Mar 23, 2021 534.60 536.10 493.50 496.80 136,832 -42.60(-7.90%)
Mar 22, 2021 537.00 546.60 523.80 539.40 126,764 +3.60(+0.67%)
Mar 19, 2021 522.60 541.20 504.93 535.80 248,913 +18.00(+3.48%)
Mar 18, 2021 545.10 552.00 513.60 517.80 193,522 -47.40(-8.39%)
Mar 17, 2021 537.90 573.60 529.80 565.20 114,054 +15.00(+2.73%)
Mar 16, 2021 579.60 602.70 534.30 550.20 177,552 -23.10(-4.03%)
Mar 15, 2021 565.50 603.30 563.70 573.30 263,778 +14.10(+2.52%)
Mar 12, 2021 545.70 567.00 525.60 559.20 172,970 -14.10(-2.46%)
Mar 11, 2021 510.00 580.50 508.50 573.30 384,537 +74.40(+14.91%)
Mar 10, 2021 506.10 513.00 471.00 498.90 350,354 -10.80(-2.12%)
Mar 09, 2021 521.70 523.80 471.30 509.70 340,994 +31.50(+6.59%)
Mar 08, 2021 527.10 545.40 465.00 478.20 335,696 -54.90(-10.30%)
Mar 05, 2021 518.70 537.00 451.80 533.10 223,226 +18.90(+3.68%)
Mar 04, 2021 530.10 547.20 490.20 514.20 183,319 -25.50(-4.72%)
Mar 03, 2021 562.80 567.90 528.60 539.70 118,591 -24.90(-4.41%)
Mar 02, 2021 590.10 594.60 555.00 564.60 137,937 -22.80(-3.88%)
Mar 01, 2021 605.40 615.00 582.60 587.40 147,136 -0.90(-0.15%)
Feb 26, 2021 570.00 593.85 542.40 588.30 414,066 +19.20(+3.37%)
Feb 25, 2021 600.60 627.00 560.40 569.10 259,602 -43.50(-7.10%)
Feb 24, 2021 640.80 641.70 608.40 612.60 177,003 -22.50(-3.54%)
Feb 23, 2021 630.00 640.50 593.10 635.10 146,330 -25.20(-3.82%)
Feb 22, 2021 650.70 681.90 643.80 660.30 145,762 -7.50(-1.12%)
Feb 19, 2021 688.20 688.20 637.50 667.80 565,916 +0.60(+0.09%)
Feb 18, 2021 710.10 720.00 664.50 667.20 266,388 -57.30(-7.91%)
Feb 17, 2021 796.80 799.50 724.20 724.50 250,308 -72.30(-9.07%)
Feb 16, 2021 842.10 863.10 791.10 796.80 105,758 -26.70(-3.24%)
Feb 12, 2021 840.30 858.80 820.50 823.50 52,883 -18.90(-2.24%)
Feb 11, 2021 858.00 892.50 838.20 842.40 64,523 -18.00(-2.09%)
Feb 10, 2021 891.00 926.40 849.30 860.40 77,259 -25.50(-2.88%)
Feb 09, 2021 829.80 907.50 828.30 885.90 76,065 +39.60(+4.68%)
Feb 08, 2021 871.50 875.10 819.00 846.30 112,158 -11.70(-1.36%)
Feb 05, 2021 893.10 900.00 852.00 858.00 83,786 -21.00(-2.39%)
Feb 04, 2021 874.50 890.10 855.60 879.00 47,015 +9.30(+1.07%)
Feb 03, 2021 876.90 906.90 866.10 869.70 62,440 -4.80(-0.55%)
Feb 02, 2021 960.00 965.40 848.40 874.50 143,590 -61.20(-6.54%)
Feb 01, 2021 955.50 966.00 905.40 935.70 97,291 +33.60(+3.72%)
Jan 29, 2021 867.00 912.00 862.50 902.10 128,206 +48.60(+5.69%)
Jan 28, 2021 903.60 985.50 846.00 853.50 202,181 -46.20(-5.14%)
Jan 27, 2021 794.70 944.70 792.00 899.70 295,662 +86.70(+10.66%)
Jan 26, 2021 808.50 839.10 798.00 813.00 130,787 +43.50(+5.65%)
Jan 25, 2021 764.10 881.10 757.50 769.50 314,082 +27.00(+3.64%)
Jan 22, 2021 728.10 755.10 717.00 742.50 91,346 -2.70(-0.36%)
Jan 21, 2021 771.90 780.60 733.50 745.20 102,564 -30.30(-3.91%)
Jan 20, 2021 784.20 795.00 768.00 775.50 110,093 -7.20(-0.92%)
Jan 19, 2021 770.40 809.70 750.00 782.70 150,642 +37.65(+5.05%)
Jan 15, 2021 800.70 813.00 732.00 745.05 319,633 -98.85(-11.71%)
Jan 14, 2021 730.80 847.50 713.40 843.90 480,051 +126.30(+17.60%)
Jan 13, 2021 628.20 738.00 627.00 717.60 359,643 +89.40(+14.23%)
Jan 12, 2021 594.00 630.00 594.00 628.20 191,190 +39.90(+6.78%)
Jan 11, 2021 594.00 606.00 574.20 588.30 138,588 -22.50(-3.68%)
Jan 08, 2021 621.90 634.20 591.00 610.80 189,596 -17.10(-2.72%)
Jan 07, 2021 631.50 647.40 604.50 627.90 136,433 +3.30(+0.53%)
Jan 06, 2021 600.00 629.40 594.00 624.60 206,214 +30.60(+5.15%)
Jan 05, 2021 565.20 605.70 562.50 594.00 154,202 +16.80(+2.91%)
Jan 04, 2021 555.90 579.00 534.60 577.20 195,138 +30.00(+5.48%)
Dec 31, 2020 547.20 547.20 547.20 296,598 +19.80(+3.75%)
Dec 30, 2020 559.20 570.75 525.00 527.40 296,598 -31.80(-5.69%)
Dec 29, 2020 596.70 597.00 544.80 559.20 264,799 -29.10(-4.95%)
Dec 28, 2020 612.60 651.60 587.10 588.30 213,112 -14.40(-2.39%)
Dec 24, 2020 631.80 634.50 597.60 602.70 136,656 -25.50(-4.06%)
Dec 23, 2020 666.60 675.00 627.60 628.20 205,438 -37.50(-5.63%)
Dec 22, 2020 713.10 714.00 651.00 665.70 207,095 -28.80(-4.15%)
Dec 21, 2020 716.40 724.50 684.30 694.50 274,803 -12.00(-1.70%)
Dec 18, 2020 692.70 742.50 691.66 706.50 550,853 +38.40(+5.75%)
Dec 17, 2020 645.00 717.00 633.00 668.10 961,780 +66.60(+11.07%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.