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

Purecycle Technologies Inc (NQ: PCT )

5.350 +0.210 (+4.09%)
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 (%)
Jun 30, 2022 6.780 7.490 6.750 7.420 1,303,050 +0.49(+7.07%)
Jun 29, 2022 7.580 7.580 6.760 6.930 1,463,936 -0.60(-7.97%)
Jun 28, 2022 7.650 8.060 7.445 7.530 891,440 -0.11(-1.44%)
Jun 27, 2022 8.040 8.110 7.510 7.640 1,272,768 -0.43(-5.33%)
Jun 24, 2022 8.290 8.465 7.970 8.070 6,492,884 -0.15(-1.82%)
Jun 23, 2022 8.460 8.645 8.095 8.220 857,731 -0.27(-3.18%)
Jun 22, 2022 8.180 8.625 8.140 8.490 1,269,276 +0.06(+0.71%)
Jun 21, 2022 8.500 8.950 8.395 8.430 1,499,559 -0.05(-0.59%)
Jun 17, 2022 8.320 8.600 8.140 8.480 3,158,081 +0.42(+5.21%)
Jun 16, 2022 7.810 8.210 7.730 8.060 1,593,263 -0.16(-1.95%)
Jun 15, 2022 8.080 8.520 8.020 8.220 1,732,960 +0.32(+4.05%)
Jun 14, 2022 8.440 8.440 7.850 7.900 1,186,634 -0.43(-5.16%)
Jun 13, 2022 8.520 8.850 8.100 8.330 1,264,342 -0.58(-6.51%)
Jun 10, 2022 8.900 9.090 8.640 8.910 738,932 -0.06(-0.67%)
Jun 09, 2022 9.180 9.310 8.920 8.970 689,906 -0.39(-4.17%)
Jun 08, 2022 9.280 9.870 9.068 9.360 582,400 -0.01(-0.11%)
Jun 07, 2022 8.960 9.400 8.650 9.370 1,205,565 +0.36(+4.00%)
Jun 06, 2022 9.930 10.00 8.840 9.010 1,683,707 -0.62(-6.44%)
Jun 03, 2022 9.540 9.870 9.270 9.630 965,026 -0.03(-0.31%)
Jun 02, 2022 8.700 9.990 8.700 9.660 1,891,892 +1.00(+11.55%)
Jun 01, 2022 8.590 8.810 8.340 8.660 886,244 +0.12(+1.41%)
May 31, 2022 9.200 9.240 8.380 8.540 1,220,231 -0.76(-8.17%)
May 27, 2022 9.400 9.550 9.185 9.300 732,043 -0.09(-0.96%)
May 26, 2022 9.350 9.800 9.310 9.390 1,120,984 +0.06(+0.64%)
May 25, 2022 8.940 9.380 8.675 9.330 1,019,142 +0.40(+4.48%)
May 24, 2022 9.670 9.710 8.750 8.930 1,698,314 -0.92(-9.34%)
May 23, 2022 9.690 9.880 9.120 9.850 1,327,012 +0.34(+3.58%)
May 20, 2022 9.780 9.990 9.140 9.510 1,207,019 -0.03(-0.31%)
May 19, 2022 9.130 9.870 8.920 9.540 1,125,981 +0.32(+3.47%)
May 18, 2022 8.400 9.275 8.361 9.220 1,156,579 +0.58(+6.71%)
May 17, 2022 8.330 8.980 8.280 8.640 1,211,356 +0.39(+4.73%)
May 16, 2022 8.090 8.830 8.000 8.250 1,251,910 +0.03(+0.36%)
May 13, 2022 7.130 8.480 7.130 8.220 1,732,142 +1.01(+14.01%)
May 12, 2022 6.250 7.392 6.120 7.210 2,347,088 +0.90(+14.26%)
May 11, 2022 6.750 7.120 6.084 6.310 1,552,024 -0.49(-7.21%)
May 10, 2022 7.800 7.805 6.790 6.800 1,655,840 -0.79(-10.41%)
May 09, 2022 8.010 8.133 7.400 7.590 1,333,710 -0.72(-8.66%)
May 06, 2022 8.260 8.540 7.880 8.310 1,046,228 -0.01(-0.12%)
May 05, 2022 8.270 8.830 8.070 8.320 898,841 -0.06(-0.72%)
May 04, 2022 8.220 8.420 7.770 8.380 763,392 +0.26(+3.20%)
May 03, 2022 7.680 8.320 7.610 8.120 1,211,436 +0.44(+5.73%)
May 02, 2022 7.690 8.015 7.440 7.680 1,056,450 -0.12(-1.54%)
Apr 29, 2022 7.760 8.200 7.629 7.800 811,082 -0.05(-0.64%)
Apr 28, 2022 7.940 8.060 7.520 7.850 1,256,888 -0.05(-0.63%)
Apr 27, 2022 8.320 8.510 7.710 7.900 996,026 -0.33(-4.01%)
Apr 26, 2022 8.380 8.530 8.080 8.230 785,784 -0.20(-2.37%)
Apr 25, 2022 7.920 8.500 7.850 8.430 893,152 +0.39(+4.85%)
Apr 22, 2022 8.540 8.680 7.870 8.040 860,194 -0.53(-6.18%)
Apr 21, 2022 8.870 9.050 8.350 8.570 672,133 -0.10(-1.15%)
Apr 20, 2022 8.960 9.100 8.410 8.670 812,580 -0.34(-3.77%)
Apr 19, 2022 8.820 9.090 8.580 9.010 787,487 +0.19(+2.15%)
Apr 18, 2022 8.540 9.010 8.362 8.820 827,853 +0.28(+3.28%)
Apr 14, 2022 8.340 8.650 8.270 8.540 802,717 +0.22(+2.64%)
Apr 13, 2022 8.040 8.390 7.800 8.320 675,659 +0.32(+4.00%)
Apr 12, 2022 7.750 8.400 7.660 8.000 916,729 +0.40(+5.26%)
Apr 11, 2022 7.180 7.850 7.160 7.600 831,521 +0.24(+3.26%)
Apr 08, 2022 7.980 8.140 7.330 7.360 850,340 -0.67(-8.34%)
Apr 07, 2022 8.080 8.240 7.720 8.030 737,366 -0.06(-0.74%)
Apr 06, 2022 8.310 8.340 7.860 8.090 605,920 -0.21(-2.53%)
Apr 05, 2022 8.710 8.780 8.170 8.300 806,162 -0.49(-5.57%)
Apr 04, 2022 8.050 8.840 8.030 8.790 1,642,632 +0.79(+9.87%)
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.