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

Pccw Limited (OP: PCCWY )

5.530 UNCHANGED
Streaming Delayed Price Updated: 2:29 PM EDT, May 31, 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 30, 2009 2.500 2.500 2.480 2.480 5,200 -0.03(-1.20%)
Oct 29, 2009 2.500 2.510 2.500 2.510 1,816 +0.01(+0.40%)
Oct 28, 2009 2.540 2.540 2.500 2.500 773 -0.04(-1.57%)
Oct 27, 2009 2.600 2.600 2.540 2.540 5,735 +0.00(+0.00%)
Oct 26, 2009 2.550 2.550 2.540 2.540 1,711 -0.01(-0.39%)
Oct 23, 2009 2.590 2.590 2.550 2.550 775 -0.01(-0.39%)
Oct 21, 2009 2.560 2.560 2.560 2.560 0 +0.01(+0.39%)
Oct 20, 2009 2.550 2.550 2.550 2.550 2,700 -0.04(-1.54%)
Oct 19, 2009 2.550 2.600 2.550 2.590 1,613 -0.01(-0.38%)
Oct 16, 2009 2.520 2.600 2.520 2.600 1,549 +0.05(+1.96%)
Oct 15, 2009 2.600 2.600 2.500 2.550 3,847 +0.00(+0.00%)
Oct 14, 2009 2.550 2.550 2.550 2.550 186 +0.00(+0.00%)
Oct 13, 2009 2.550 2.550 2.550 2.550 900 +0.00(+0.00%)
Oct 12, 2009 2.565 2.630 2.550 2.550 59,911 +0.00(+0.00%)
Oct 09, 2009 2.590 2.590 2.550 2.550 3,100 -0.08(-3.04%)
Oct 08, 2009 2.550 2.630 2.550 2.630 982 +0.01(+0.38%)
Oct 07, 2009 2.550 2.620 2.520 2.620 3,296 +0.00(+0.00%)
Oct 06, 2009 2.550 2.620 2.550 2.620 1,666 +0.10(+3.97%)
Oct 05, 2009 2.550 2.550 2.520 2.520 935 -0.03(-1.18%)
Oct 02, 2009 2.550 2.600 2.550 2.550 6,949 +0.00(+0.00%)
Oct 01, 2009 2.550 2.620 2.550 2.550 920 +0.00(+0.00%)
Sep 30, 2009 2.550 2.550 2.550 2.550 585 +0.00(+0.00%)
Sep 29, 2009 2.550 2.550 2.550 2.550 10,078 +0.00(+0.00%)
Sep 28, 2009 2.550 2.550 2.550 2.550 1,116 +0.00(+0.00%)
Sep 25, 2009 2.550 2.550 2.550 2.550 860 -0.08(-3.04%)
Sep 24, 2009 2.550 2.630 2.550 2.630 1,422 +0.02(+0.77%)
Sep 23, 2009 2.630 2.630 2.610 2.610 679 -0.04(-1.51%)
Sep 22, 2009 2.610 2.650 2.610 2.650 242 +0.04(+1.53%)
Sep 18, 2009 2.610 2.610 2.610 0 +0.00(+0.00%)
Sep 16, 2009 2.610 2.610 2.610 0 +0.06(+2.35%)
Sep 15, 2009 2.550 2.550 2.550 2.550 229 -0.01(-0.39%)
Sep 14, 2009 2.560 2.560 2.560 2.560 4,137 -0.09(-3.40%)
Sep 11, 2009 2.650 2.650 2.650 2.650 375 +0.00(+0.00%)
Sep 09, 2009 2.650 2.650 2.650 0 +0.00(+0.00%)
Sep 08, 2009 2.650 2.650 2.650 2.650 600 +0.05(+1.92%)
Sep 04, 2009 2.620 2.650 2.600 2.600 1,366 +0.00(+0.00%)
Sep 03, 2009 2.570 2.600 2.570 2.600 5,704 +0.03(+1.17%)
Sep 02, 2009 2.570 2.570 2.570 2.570 442 +0.01(+0.39%)
Sep 01, 2009 2.630 2.630 2.560 2.560 3,359 -0.08(-3.03%)
Aug 31, 2009 2.600 2.640 2.600 2.640 4,402 +0.04(+1.54%)
Aug 28, 2009 2.600 2.600 2.600 2.600 200 -0.05(-1.89%)
Aug 27, 2009 2.690 2.690 2.650 2.650 2,023 -0.04(-1.49%)
Aug 26, 2009 2.700 2.700 2.690 2.690 752 +0.00(+0.00%)
Aug 25, 2009 2.690 2.690 2.690 2.690 1,020 +0.00(+0.00%)
Aug 24, 2009 2.690 2.700 2.690 2.690 3,661 +0.00(+0.00%)
Aug 21, 2009 2.750 2.750 2.690 2.690 3,180 -0.11(-3.93%)
Aug 20, 2009 2.760 2.800 2.760 2.800 1,382 +0.05(+1.82%)
Aug 18, 2009 2.800 2.800 2.750 2.750 473 +0.00(+0.00%)
Aug 17, 2009 2.750 2.750 2.750 2.750 1,090 -0.05(-1.79%)
Aug 14, 2009 2.800 2.800 2.800 2.800 210 +0.05(+1.82%)
Aug 13, 2009 2.800 2.800 2.750 2.750 3,670 -0.03(-1.08%)
Aug 12, 2009 2.780 2.780 2.780 2.780 512 +0.03(+1.09%)
Aug 11, 2009 2.750 2.750 2.750 2.750 500 -0.05(-1.79%)
Aug 10, 2009 2.750 2.800 2.750 2.800 1,032 +0.05(+1.82%)
Aug 07, 2009 2.840 2.840 2.750 2.750 4,432 +0.00(+0.00%)
Aug 06, 2009 2.820 2.820 2.750 2.750 724 -0.07(-2.48%)
Aug 04, 2009 2.820 2.820 2.820 0 +0.06(+2.17%)
Aug 03, 2009 2.760 2.760 2.760 2.760 325 -0.01(-0.36%)
Jul 30, 2009 2.770 2.770 2.770 0 +0.07(+2.59%)
Jul 29, 2009 2.700 2.750 2.700 2.700 6,680 +0.00(+0.00%)
Jul 28, 2009 2.700 2.700 2.700 2.700 850 +0.00(+0.00%)
Jul 27, 2009 2.790 2.790 2.700 2.700 4,320 +0.00(+0.00%)
Jul 24, 2009 2.750 2.750 2.700 2.700 1,022 -0.05(-1.82%)
Jul 23, 2009 2.750 2.750 2.700 2.750 1,758 +0.08(+3.00%)
Jul 22, 2009 2.660 2.670 2.660 2.670 650 -0.03(-1.11%)
Jul 21, 2009 2.700 2.700 2.700 2.700 10,541 +0.04(+1.50%)
Jul 20, 2009 2.660 2.660 2.660 2.660 770 -0.04(-1.48%)
Jul 17, 2009 2.700 2.700 2.700 2.700 2,000 +0.00(+0.00%)
Jul 16, 2009 2.750 2.750 2.700 2.700 8,548 -0.10(-3.57%)
Jul 15, 2009 2.790 2.800 2.700 2.800 3,982 +0.19(+7.28%)
Jul 14, 2009 2.700 2.700 2.610 2.610 2,764 -0.05(-1.88%)
Jul 13, 2009 2.550 2.660 2.550 2.660 2,592 +0.11(+4.31%)
Jul 10, 2009 2.550 2.550 2.550 2.550 495 -0.05(-1.92%)
Jul 08, 2009 2.600 2.600 2.600 2.600 0 -0.02(-0.76%)
Jul 07, 2009 2.520 2.620 2.520 2.620 3,052 +0.11(+4.38%)
Jul 06, 2009 2.510 2.510 2.510 2.510 740 -0.09(-3.46%)
Jul 02, 2009 2.600 2.600 2.600 2.600 100 -0.05(-1.89%)
Jun 30, 2009 2.650 2.650 2.650 0 +0.04(+1.53%)
Jun 25, 2009 2.610 2.610 2.610 2.610 0 -0.02(-0.76%)
Jun 24, 2009 2.620 2.630 2.620 2.630 4,785 -0.02(-0.75%)
Jun 23, 2009 2.610 2.720 2.610 2.650 2,290 -0.05(-1.85%)
Jun 22, 2009 2.600 2.700 2.600 2.700 1,705 -0.01(-0.37%)
Jun 19, 2009 2.740 2.740 2.710 2.710 582 +0.00(+0.00%)
Jun 18, 2009 2.750 2.760 2.710 2.710 2,196 -0.07(-2.52%)
Jun 17, 2009 2.780 2.780 2.780 2.780 250 +0.07(+2.58%)
Jun 16, 2009 2.710 2.710 2.710 2.710 5,803 -0.09(-3.21%)
Jun 15, 2009 2.800 2.800 2.800 2.800 1,368 +0.00(+0.00%)
Jun 12, 2009 2.800 2.800 2.800 2.800 1,430 +0.00(+0.00%)
Jun 11, 2009 2.800 2.800 2.800 2.800 3,375 +0.00(+0.00%)
Jun 10, 2009 2.800 2.800 2.800 2.800 2,977 -0.05(-1.75%)
Jun 08, 2009 2.850 2.850 2.850 0 +0.05(+1.79%)
Jun 05, 2009 2.900 2.950 2.800 2.800 4,712 +0.05(+1.82%)
Jun 04, 2009 2.750 2.840 2.750 2.750 2,032 -0.05(-1.79%)
Jun 03, 2009 2.750 2.850 2.750 2.800 5,866 +0.00(+0.00%)
Jun 02, 2009 2.910 2.940 2.800 2.800 5,375 -0.10(-3.45%)
Jun 01, 2009 2.990 2.990 2.900 2.900 5,378 +0.00(+0.00%)
May 29, 2009 2.900 2.900 2.900 2.900 410 -0.05(-1.69%)
May 28, 2009 2.950 3.100 2.950 2.950 3,886 -0.04(-1.34%)
May 27, 2009 3.050 3.050 2.900 2.990 3,715 -0.26(-8.00%)
May 26, 2009 4.500 4.500 2.950 3.250 20,474 -0.34(-9.47%)
May 22, 2009 3.750 3.750 3.150 3.590 2,454 +0.74(+25.96%)
May 21, 2009 2.850 2.900 2.850 2.850 12,380 -0.65(-18.57%)
May 20, 2009 3.600 3.600 2.950 3.500 2,095 -0.10(-2.78%)
May 19, 2009 2.980 3.600 2.850 3.600 2,186 +0.70(+24.14%)
May 18, 2009 2.900 2.900 2.900 2.900 1,090 +0.00(+0.00%)
May 15, 2009 2.900 2.900 2.900 2.900 500 -0.10(-3.33%)
May 14, 2009 2.900 3.000 2.900 3.000 1,856 +0.05(+1.69%)
May 13, 2009 3.350 3.350 2.900 2.950 4,331 -0.05(-1.67%)
May 12, 2009 2.850 4.350 2.850 3.000 22,212 -0.10(-3.23%)
May 11, 2009 2.800 3.250 2.800 3.100 7,465 +0.23(+8.01%)
May 08, 2009 2.760 2.900 2.600 2.870 2,560 -0.63(-18.00%)
May 07, 2009 2.900 4.500 2.860 3.500 17,700 -1.06(-23.25%)
May 06, 2009 4.550 4.560 4.550 4.560 6,788 +0.01(+0.22%)
May 04, 2009 4.550 4.550 4.550 4.550 0 +0.10(+2.25%)
May 01, 2009 4.450 4.450 4.450 4.450 555 +0.00(+0.00%)
Apr 30, 2009 4.450 4.450 4.450 4.450 920 +0.05(+1.14%)
Apr 29, 2009 4.400 4.400 4.400 4.400 528 +0.05(+1.15%)
Apr 28, 2009 4.550 4.550 4.350 4.350 4,069 +0.20(+4.82%)
Apr 27, 2009 4.200 4.200 4.150 4.150 1,425 -0.40(-8.79%)
Apr 24, 2009 4.350 4.550 4.350 4.550 2,240 +0.05(+1.11%)
Apr 23, 2009 4.500 4.500 4.500 4.500 2,066 +0.25(+5.88%)
Apr 22, 2009 5.000 5.000 4.250 4.250 57,086 -0.95(-18.27%)
Apr 21, 2009 5.100 5.200 5.100 5.200 10,124 +0.10(+1.96%)
Apr 20, 2009 5.100 5.100 5.100 5.100 575 -0.10(-1.92%)
Apr 17, 2009 5.200 5.200 5.200 5.200 200 -0.25(-4.59%)
Apr 16, 2009 5.160 5.450 5.150 5.450 941 +0.10(+1.87%)
Apr 15, 2009 5.200 5.350 5.200 5.350 1,302 +0.15(+2.88%)
Apr 14, 2009 5.200 5.200 5.200 5.200 1,683 +0.00(+0.00%)
Apr 13, 2009 5.200 5.200 5.200 5.200 300 -0.25(-4.59%)
Apr 09, 2009 5.250 5.450 5.250 5.450 1,023 +0.35(+6.86%)
Apr 08, 2009 5.100 5.100 5.100 5.100 5,552 -0.15(-2.86%)
Apr 07, 2009 5.250 5.250 5.250 5.250 170 -0.05(-0.94%)
Apr 06, 2009 5.350 5.350 5.150 5.300 6,342 +0.18(+3.52%)
Apr 03, 2009 5.120 5.120 5.120 5.120 9,539 -0.03(-0.58%)
Apr 02, 2009 5.150 5.150 5.150 5.150 2,590 +0.04(+0.78%)
Apr 01, 2009 5.100 5.150 5.100 5.110 3,072 +0.00(+0.00%)
Mar 31, 2009 5.080 5.150 5.080 5.110 4,401 +0.09(+1.79%)
Mar 30, 2009 4.950 5.030 4.950 5.020 2,088 +0.00(+0.00%)
Mar 26, 2009 5.090 5.090 5.020 5.020 2,347 -0.05(-0.99%)
Mar 24, 2009 5.070 5.070 5.070 5.070 0 +0.02(+0.40%)
Mar 23, 2009 5.040 5.050 5.040 5.050 1,624 +0.11(+2.23%)
Mar 20, 2009 4.960 4.960 4.940 4.940 2,231 -0.01(-0.20%)
Mar 19, 2009 4.250 4.950 4.250 4.950 639 +0.05(+1.02%)
Mar 18, 2009 4.950 4.950 4.900 4.900 3,621 -0.09(-1.80%)
Mar 17, 2009 5.000 5.050 4.990 4.990 6,341 +0.14(+2.89%)
Mar 16, 2009 4.800 4.850 4.800 4.850 1,361 +0.10(+2.11%)
Mar 13, 2009 4.750 4.750 4.750 4.750 460 -0.05(-1.04%)
Mar 12, 2009 4.800 4.800 4.800 4.800 520 -0.05(-1.03%)
Mar 11, 2009 4.850 4.850 4.850 4.850 262 -0.05(-1.02%)
Mar 10, 2009 4.850 4.900 4.850 4.900 3,873 +0.10(+2.08%)
Mar 09, 2009 4.800 4.800 4.800 4.800 805 +0.05(+1.05%)
Mar 06, 2009 4.750 4.750 4.750 4.750 3,650 +0.00(+0.00%)
Mar 05, 2009 4.750 4.750 4.750 4.750 1,771 +0.05(+1.06%)
Mar 04, 2009 4.700 4.700 4.700 4.700 837 +0.15(+3.30%)
Mar 02, 2009 4.550 4.550 4.550 4.550 3,250 +0.05(+1.11%)
Feb 27, 2009 4.500 4.500 4.500 4.500 4,715 -0.36(-7.41%)
Feb 26, 2009 4.860 4.860 4.860 4.860 491 +0.01(+0.21%)
Feb 25, 2009 4.900 4.900 4.850 4.850 4,166 -0.10(-2.02%)
Feb 24, 2009 5.050 5.050 4.900 4.950 3,249 -0.06(-1.20%)
Feb 23, 2009 5.050 5.200 5.010 5.010 6,527 -0.04(-0.79%)
Feb 20, 2009 5.050 5.050 5.050 5.050 2,890 +0.05(+1.00%)
Feb 19, 2009 5.000 5.000 5.000 5.000 932 +0.00(+0.00%)
Feb 18, 2009 5.000 5.000 5.000 5.000 755 +0.12(+2.46%)
Feb 17, 2009 4.980 4.980 4.880 4.880 9,935 -0.22(-4.31%)
Feb 13, 2009 5.100 5.100 5.100 5.100 8,898 -0.05(-0.97%)
Feb 12, 2009 5.150 5.300 5.150 5.150 1,664 +0.00(+0.00%)
Feb 11, 2009 5.150 5.150 5.150 5.150 1,525 +0.00(+0.00%)
Feb 10, 2009 5.200 5.200 5.150 5.150 2,165 +0.00(+0.00%)
Feb 09, 2009 5.200 5.200 5.150 5.150 3,243 +0.00(+0.00%)
Feb 06, 2009 5.150 5.150 5.150 5.150 1,010 -0.10(-1.90%)
Feb 05, 2009 5.300 5.300 5.250 5.250 8,111 -0.15(-2.78%)
Feb 04, 2009 5.200 5.500 5.200 5.400 8,926 +0.05(+0.93%)
Feb 03, 2009 5.250 5.350 5.250 5.350 11,589 +0.50(+10.31%)
Feb 02, 2009 4.850 4.850 4.850 4.850 519 -0.25(-4.90%)
Jan 30, 2009 5.100 5.100 5.100 5.100 6,215 -0.05(-0.97%)
Jan 29, 2009 5.200 5.200 5.150 5.150 1,040 -0.15(-2.83%)
Jan 28, 2009 5.300 5.300 5.300 5.300 200 +0.10(+1.92%)
Jan 27, 2009 5.250 5.400 5.200 5.200 2,905 -0.20(-3.70%)
Jan 26, 2009 5.250 5.400 5.250 5.400 2,133 +0.20(+3.85%)
Jan 23, 2009 5.150 5.200 5.150 5.200 411 -0.15(-2.80%)
Jan 22, 2009 5.200 5.350 5.200 5.350 3,321 +0.15(+2.88%)
Jan 21, 2009 5.200 5.200 5.200 5.200 500 -0.01(-0.19%)
Jan 20, 2009 5.210 5.210 5.210 5.210 14,832 +0.26(+5.25%)
Jan 16, 2009 4.950 4.950 4.950 4.950 14,755 -0.19(-3.70%)
Jan 15, 2009 4.950 5.140 4.900 5.140 14,712 +0.14(+2.80%)
Jan 14, 2009 4.900 5.000 4.900 5.000 1,120 +0.20(+4.17%)
Jan 13, 2009 4.800 4.800 4.800 4.800 4,540 +0.09(+1.91%)
Jan 12, 2009 4.950 4.950 4.710 4.710 11,875 +0.11(+2.39%)
Jan 08, 2009 4.600 4.600 4.600 0 +0.25(+5.75%)
Jan 07, 2009 4.350 4.600 4.350 4.350 21,483 -0.15(-3.33%)
Jan 06, 2009 4.500 4.700 4.500 4.500 1,090 +0.10(+2.27%)
Jan 05, 2009 4.600 4.600 4.400 4.400 3,020 -0.30(-6.38%)
Jan 02, 2009 4.650 4.850 4.650 4.700 3,578 +0.00(+0.00%)
Dec 31, 2008 4.650 4.700 4.650 4.700 11,266 +0.15(+3.30%)
Dec 30, 2008 4.550 4.550 4.350 4.550 8,602 -0.20(-4.21%)
Dec 29, 2008 4.350 4.750 4.300 4.750 7,090 +0.55(+13.10%)
Dec 26, 2008 4.200 4.350 4.200 4.200 14,968 -0.05(-1.18%)
Dec 24, 2008 4.200 4.400 4.200 4.250 1,994 +0.00(+0.00%)
Dec 23, 2008 4.050 4.250 4.050 4.250 935 +0.08(+1.92%)
Dec 22, 2008 4.200 4.200 4.170 4.170 3,777 -0.03(-0.71%)
Dec 19, 2008 4.200 4.200 4.200 4.200 3,789 -0.06(-1.41%)
Dec 18, 2008 4.300 4.450 4.260 4.260 7,851 -0.14(-3.18%)
Dec 17, 2008 4.400 4.400 4.400 4.400 7,825 -0.20(-4.35%)
Dec 16, 2008 4.500 4.650 4.500 4.600 8,398 +0.10(+2.22%)
Dec 15, 2008 4.500 4.500 4.500 4.500 3,319 -0.05(-1.10%)
Dec 12, 2008 4.500 4.550 4.500 4.550 5,125 -0.05(-1.09%)
Dec 11, 2008 4.600 4.600 4.600 4.600 515 -0.25(-5.15%)
Dec 10, 2008 4.850 4.850 4.850 4.850 1,526 +0.20(+4.30%)
Dec 09, 2008 4.650 4.650 4.650 4.650 1,353 -0.05(-1.06%)
Dec 08, 2008 4.700 4.700 4.700 4.700 3,192 +0.20(+4.44%)
Dec 05, 2008 4.450 4.500 4.450 4.500 2,400 -0.05(-1.10%)
Dec 04, 2008 4.400 4.550 4.400 4.550 2,410 +0.10(+2.25%)
Dec 03, 2008 4.450 4.450 4.350 4.450 2,216 +0.00(+0.00%)
Dec 02, 2008 4.400 4.450 4.400 4.450 1,090 -0.05(-1.11%)
Dec 01, 2008 4.400 4.500 4.400 4.500 4,040 +0.05(+1.12%)
Nov 28, 2008 4.450 4.450 4.450 4.450 1,370 +0.00(+0.00%)
Nov 26, 2008 4.700 4.700 4.450 4.450 470 -0.05(-1.11%)
Nov 25, 2008 4.600 4.750 4.450 4.500 7,595 -0.15(-3.23%)
Nov 24, 2008 4.550 4.750 4.550 4.650 16,488 +0.20(+4.49%)
Nov 21, 2008 4.450 4.450 4.450 4.450 12,217 -0.05(-1.11%)
Nov 20, 2008 4.400 4.500 4.400 4.500 4,012 +0.05(+1.12%)
Nov 19, 2008 4.500 4.500 4.450 4.450 27,084 +0.15(+3.49%)
Nov 18, 2008 4.300 4.500 4.300 4.300 1,080 -0.10(-2.27%)
Nov 17, 2008 4.400 4.400 4.400 4.400 1,250 -0.15(-3.30%)
Nov 14, 2008 4.550 4.550 4.550 4.550 2,430 +0.10(+2.25%)
Nov 13, 2008 4.450 4.450 4.450 4.450 4,600 +0.00(+0.00%)
Nov 12, 2008 4.500 4.500 4.450 4.450 2,720 +0.20(+4.71%)
Nov 11, 2008 4.250 4.250 4.250 4.250 2,160 -0.25(-5.56%)
Nov 10, 2008 4.300 4.500 4.300 4.500 2,870 -0.05(-1.10%)
Nov 07, 2008 4.550 4.550 4.550 4.550 1,072 +0.30(+7.06%)
Nov 06, 2008 4.400 4.800 4.250 4.250 3,127 -0.25(-5.56%)
Nov 05, 2008 4.750 4.750 4.500 4.500 7,325 -0.85(-15.89%)
Nov 04, 2008 5.350 5.600 3.850 5.350 9,579 +1.20(+28.92%)
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.