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 (%)
Oct 31, 2022 8.230 8.360 8.050 8.270 689,409 +0.03(+0.36%)
Oct 28, 2022 8.020 8.297 7.970 8.240 557,865 +0.11(+1.35%)
Oct 27, 2022 8.350 8.450 8.100 8.130 535,695 -0.16(-1.93%)
Oct 26, 2022 8.480 8.730 8.130 8.290 808,970 -0.15(-1.78%)
Oct 25, 2022 7.940 8.460 7.940 8.440 785,766 +0.51(+6.43%)
Oct 24, 2022 8.400 8.400 7.900 7.930 700,840 -0.47(-5.60%)
Oct 21, 2022 8.110 8.498 8.020 8.400 1,353,014 +0.61(+7.83%)
Oct 20, 2022 7.980 8.160 7.720 7.790 438,613 -0.18(-2.26%)
Oct 19, 2022 7.810 7.970 7.540 7.970 586,993 -0.01(-0.13%)
Oct 18, 2022 7.830 8.035 7.810 7.980 643,502 +0.39(+5.14%)
Oct 17, 2022 7.660 7.780 7.430 7.590 745,261 +0.22(+2.99%)
Oct 14, 2022 8.160 8.190 7.340 7.370 734,515 -0.69(-8.56%)
Oct 13, 2022 7.360 8.180 7.330 8.060 1,007,819 +0.41(+5.36%)
Oct 12, 2022 8.080 8.080 7.460 7.650 1,162,623 -0.43(-5.32%)
Oct 11, 2022 8.130 8.170 7.810 8.080 1,298,056 -0.16(-1.94%)
Oct 10, 2022 8.430 8.460 8.050 8.240 944,575 -0.32(-3.74%)
Oct 07, 2022 9.060 9.240 8.485 8.560 724,741 -0.59(-6.45%)
Oct 06, 2022 9.010 9.360 8.960 9.150 888,443 +0.13(+1.44%)
Oct 05, 2022 9.090 9.150 8.630 9.020 834,662 -0.23(-2.49%)
Oct 04, 2022 8.880 9.255 8.770 9.250 1,120,544 +0.53(+6.08%)
Oct 03, 2022 8.160 8.800 8.100 8.720 910,894 +0.65(+8.05%)
Sep 30, 2022 8.120 8.350 8.020 8.070 1,148,726 -0.05(-0.62%)
Sep 29, 2022 8.640 8.720 8.000 8.120 1,088,397 -0.72(-8.14%)
Sep 28, 2022 8.770 8.930 8.600 8.840 623,018 +0.11(+1.26%)
Sep 27, 2022 8.530 8.800 8.430 8.730 708,716 +0.33(+3.93%)
Sep 26, 2022 8.430 8.750 8.300 8.400 795,541 -0.05(-0.59%)
Sep 23, 2022 8.300 8.460 7.960 8.450 1,052,431 +0.22(+2.67%)
Sep 22, 2022 8.910 9.070 8.050 8.230 1,696,736 -0.68(-7.63%)
Sep 21, 2022 8.820 9.130 8.470 8.910 1,707,324 +0.13(+1.48%)
Sep 20, 2022 9.450 9.665 8.770 8.780 2,223,456 -0.75(-7.87%)
Sep 19, 2022 9.950 9.955 9.300 9.530 4,595,600 -0.54(-5.36%)
Sep 16, 2022 9.880 10.65 9.695 10.07 3,132,259 +0.17(+1.72%)
Sep 15, 2022 10.04 10.26 9.830 9.900 1,124,821 -0.14(-1.39%)
Sep 14, 2022 10.10 10.12 9.790 10.04 981,164 -0.03(-0.30%)
Sep 13, 2022 9.820 10.11 9.700 10.07 1,023,399 -0.12(-1.18%)
Sep 12, 2022 10.20 10.38 9.940 10.19 616,964 +0.02(+0.20%)
Sep 09, 2022 10.03 10.38 9.960 10.17 1,061,184 +0.21(+2.11%)
Sep 08, 2022 9.930 10.05 9.455 9.960 1,194,137 +0.00(+0.00%)
Sep 07, 2022 9.640 10.21 9.520 9.960 1,221,664 +0.28(+2.89%)
Sep 06, 2022 9.010 9.800 8.910 9.680 1,173,484 +0.75(+8.40%)
Sep 02, 2022 9.010 9.090 8.575 8.930 505,234 +0.20(+2.29%)
Sep 01, 2022 9.000 9.000 8.460 8.730 774,722 -0.40(-4.38%)
Aug 31, 2022 9.160 9.270 8.980 9.130 482,126 +0.02(+0.22%)
Aug 30, 2022 9.320 9.340 8.910 9.110 474,363 -0.01(-0.11%)
Aug 29, 2022 8.970 9.250 8.950 9.120 393,284 +0.04(+0.44%)
Aug 26, 2022 9.670 9.670 9.035 9.080 436,628 -0.58(-6.00%)
Aug 25, 2022 9.710 9.730 9.470 9.660 509,569 +0.12(+1.26%)
Aug 24, 2022 9.240 9.740 9.220 9.540 705,456 +0.30(+3.25%)
Aug 23, 2022 8.850 9.300 8.850 9.240 641,160 +0.44(+5.00%)
Aug 22, 2022 8.700 8.820 8.435 8.800 918,214 -0.09(-1.01%)
Aug 19, 2022 9.490 9.530 8.870 8.890 1,007,259 -0.81(-8.35%)
Aug 18, 2022 9.830 10.13 9.480 9.700 794,850 -0.05(-0.51%)
Aug 17, 2022 10.50 10.67 9.685 9.750 1,741,708 -0.95(-8.88%)
Aug 16, 2022 10.60 10.79 10.50 10.70 1,913,807 -0.03(-0.28%)
Aug 15, 2022 10.63 10.95 10.52 10.73 1,431,379 +0.10(+0.94%)
Aug 12, 2022 10.00 10.72 9.300 10.63 3,297,900 +1.18(+12.49%)
Aug 11, 2022 9.320 9.740 9.240 9.450 1,367,827 +0.18(+1.94%)
Aug 10, 2022 8.990 9.340 8.740 9.270 1,200,977 +0.48(+5.46%)
Aug 09, 2022 8.720 8.980 8.260 8.790 1,366,165 -0.05(-0.57%)
Aug 08, 2022 9.130 9.310 8.670 8.840 1,255,836 -0.03(-0.34%)
Aug 05, 2022 8.590 8.920 8.450 8.870 899,649 +0.26(+3.02%)
Aug 04, 2022 8.490 8.660 8.280 8.610 724,589 +0.17(+2.01%)
Aug 03, 2022 8.040 8.450 7.830 8.440 806,968 +0.40(+4.98%)
Aug 02, 2022 7.410 8.270 7.350 8.040 1,071,403 +0.52(+6.91%)
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.