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, 2014 6.266 6.266 6.266 20 +0.01(+0.10%)
Oct 29, 2014 6.240 6.260 6.240 6.260 922 -0.07(-1.11%)
Oct 28, 2014 6.235 6.330 6.235 6.330 509 +0.13(+2.10%)
Oct 27, 2014 6.200 6.200 6.200 6.200 251 -0.06(-1.04%)
Oct 24, 2014 6.265 6.265 6.265 6.265 205 +0.01(+0.24%)
Oct 23, 2014 6.250 6.250 6.250 6.250 753 -0.01(-0.16%)
Oct 22, 2014 6.270 6.270 6.260 6.260 502 +0.09(+1.46%)
Oct 21, 2014 6.170 6.170 6.170 6.170 2,142 -0.01(-0.16%)
Oct 20, 2014 6.060 6.260 6.060 6.180 1,807 -0.12(-1.90%)
Oct 17, 2014 6.300 6.300 6.300 6.300 253 +0.05(+0.80%)
Oct 16, 2014 6.270 6.270 6.250 6.250 2,092 -0.17(-2.65%)
Oct 15, 2014 6.420 6.420 6.420 6.420 410 +0.15(+2.39%)
Oct 14, 2014 6.440 6.440 6.270 6.270 344 -0.06(-0.95%)
Oct 13, 2014 6.360 6.360 6.330 6.330 950 -0.01(-0.16%)
Oct 10, 2014 6.340 6.410 6.410 6.340 303 -0.07(-1.09%)
Oct 07, 2014 6.410 6.410 6.410 110 -0.03(-0.47%)
Oct 06, 2014 6.370 6.440 6.370 6.440 21,649 +0.04(+0.63%)
Oct 03, 2014 6.400 6.400 6.400 6.400 218 +0.20(+3.18%)
Oct 01, 2014 6.203 6.203 6.203 61 -0.04(-0.59%)
Sep 29, 2014 6.240 6.240 6.240 96 -0.34(-5.17%)
Sep 26, 2014 6.580 6.580 6.580 6.580 164 +0.11(+1.70%)
Sep 25, 2014 6.460 6.480 6.460 6.470 2,625 +0.03(+0.47%)
Sep 24, 2014 6.440 6.440 6.440 6.440 160 +0.10(+1.58%)
Sep 23, 2014 6.270 6.350 6.270 6.340 1,411 -0.05(-0.71%)
Sep 22, 2014 6.386 6.386 6.386 6.386 220 -0.01(-0.23%)
Sep 19, 2014 6.407 6.407 6.400 6.400 313 +0.07(+1.11%)
Sep 17, 2014 6.330 6.330 6.330 89 +0.04(+0.64%)
Sep 16, 2014 6.350 6.350 6.290 6.290 2,533 -0.02(-0.32%)
Sep 15, 2014 6.310 6.310 6.310 6.310 406 -0.10(-1.56%)
Sep 12, 2014 6.417 6.420 6.410 6.410 2,707 -0.11(-1.69%)
Sep 11, 2014 6.520 6.520 6.520 6.520 1,422 +0.10(+1.56%)
Sep 10, 2014 6.420 6.420 6.420 6.420 266 +0.09(+1.42%)
Sep 08, 2014 6.330 6.330 6.330 5 -0.02(-0.31%)
Sep 05, 2014 6.390 6.390 6.350 6.350 840 +0.10(+1.68%)
Sep 04, 2014 6.200 6.245 6.200 6.245 965 -0.06(-1.03%)
Aug 29, 2014 6.310 6.310 6.310 55 +0.03(+0.48%)
Aug 28, 2014 6.270 6.280 6.270 6.280 535 -0.16(-2.48%)
Aug 27, 2014 6.440 6.440 6.440 6.440 144 +0.00(+0.00%)
Aug 26, 2014 6.441 6.450 6.440 6.440 877 -0.03(-0.46%)
Aug 22, 2014 6.470 6.470 6.470 99 +0.09(+1.41%)
Aug 21, 2014 6.380 6.380 6.380 6.380 1,401 -0.19(-2.89%)
Aug 20, 2014 6.570 6.500 6.570 7,118 +0.07(+1.08%)
Aug 19, 2014 6.500 6.500 6.500 6.500 3,218 +0.06(+0.97%)
Aug 18, 2014 6.431 6.438 6.431 6.438 1,246 +0.08(+1.34%)
Aug 15, 2014 6.353 6.353 6.353 6.353 408 -0.01(-0.12%)
Aug 14, 2014 6.360 6.360 6.360 6.360 262 +0.02(+0.24%)
Aug 12, 2014 6.345 6.345 6.345 69 +0.03(+0.52%)
Aug 08, 2014 6.312 6.312 6.312 85 +0.17(+2.76%)
Aug 05, 2014 6.143 6.143 6.143 118 +0.16(+2.72%)
Aug 01, 2014 5.980 5.980 5.980 50 -0.09(-1.46%)
Jul 30, 2014 6.069 6.069 6.069 122 -0.10(-1.65%)
Jul 29, 2014 6.187 6.187 6.170 6.170 310 -0.04(-0.67%)
Jul 25, 2014 6.212 6.212 6.212 8 -0.09(-1.40%)
Jul 24, 2014 6.260 6.300 6.260 6.300 3,622 -0.00(-0.08%)
Jul 22, 2014 6.305 6.305 6.305 122 +0.10(+1.63%)
Jul 21, 2014 6.200 6.204 6.200 6.204 800 +0.07(+1.21%)
Jul 17, 2014 6.130 6.130 6.130 159 -0.04(-0.65%)
Jul 16, 2014 6.170 6.170 6.170 6.170 206 +0.03(+0.49%)
Jul 15, 2014 6.180 6.180 6.140 6.140 1,419 -0.06(-0.97%)
Jul 14, 2014 6.109 6.200 6.109 6.200 1,534 +0.16(+2.65%)
Jul 10, 2014 6.040 6.040 6.040 60 +0.00(+0.00%)
Jul 09, 2014 6.040 6.040 6.040 6.040 268 +0.09(+1.51%)
Jul 08, 2014 5.950 5.950 5.950 5.950 223 -0.00(-0.08%)
Jul 07, 2014 5.955 5.955 5.955 5.955 179 -0.17(-2.85%)
Jul 02, 2014 6.130 6.130 6.130 0 +0.14(+2.34%)
Jul 01, 2014 5.950 5.990 5.950 5.990 4,417 +0.05(+0.84%)
Jun 30, 2014 5.930 5.940 5.930 5.940 4,787 -0.07(-1.16%)
Jun 27, 2014 6.010 6.010 5.980 6.010 9,083 +0.19(+3.26%)
Jun 26, 2014 5.820 5.820 5.820 5.820 6,727 +0.11(+1.93%)
Jun 25, 2014 5.710 5.710 5.710 5.710 1,597 +0.10(+1.78%)
Jun 24, 2014 5.610 5.610 5.610 5.610 1,098 +0.08(+1.45%)
Jun 20, 2014 5.530 5.530 5.530 34 +0.19(+3.56%)
Jun 18, 2014 5.340 5.340 5.340 0 -0.12(-2.20%)
Jun 11, 2014 5.460 5.460 5.460 40 +0.09(+1.68%)
Jun 06, 2014 5.370 5.370 5.370 5.370 209 -0.11(-2.01%)
Jun 04, 2014 5.480 5.480 5.480 5.480 49 +0.09(+1.67%)
Jun 03, 2014 5.420 5.420 5.390 5.390 391 -0.04(-0.65%)
Jun 02, 2014 5.425 5.425 5.425 5.425 599 -0.25(-4.32%)
May 27, 2014 5.670 5.670 5.670 5.670 50 +0.23(+4.23%)
May 23, 2014 5.440 5.440 5.440 0 -0.00(-0.06%)
May 21, 2014 5.443 5.443 5.443 5.443 52 -0.30(-5.17%)
May 20, 2014 5.640 5.740 5.620 5.740 4,778 +0.16(+2.87%)
May 19, 2014 5.560 5.730 5.550 5.580 24,317 +0.21(+3.91%)
May 16, 2014 5.410 5.410 5.370 5.370 12,608 +0.05(+0.94%)
May 14, 2014 5.320 5.320 5.320 195 +0.04(+0.76%)
May 13, 2014 5.280 5.280 5.280 5.280 307 +0.02(+0.38%)
May 09, 2014 5.260 5.260 5.260 60 -0.01(-0.19%)
May 08, 2014 5.300 5.300 5.240 5.270 4,348 -0.10(-1.86%)
May 07, 2014 5.360 5.373 5.360 5.370 8,126 +0.14(+2.68%)
May 06, 2014 5.230 5.230 5.230 5.230 144 -0.12(-2.24%)
May 02, 2014 5.350 5.350 5.350 5.350 771 +0.06(+1.13%)
May 01, 2014 5.300 5.300 5.290 5.290 2,401 +0.00(+0.00%)
Apr 30, 2014 5.290 5.290 5.290 5.290 1,875 +0.08(+1.54%)
Apr 28, 2014 5.210 5.210 5.210 51 +0.14(+2.76%)
Apr 25, 2014 5.100 5.110 5.070 5.070 7,353 +0.01(+0.20%)
Apr 24, 2014 5.060 5.060 5.060 5.060 240 +0.02(+0.40%)
Apr 23, 2014 5.040 5.040 5.040 5.040 947 -0.04(-0.79%)
Apr 22, 2014 5.113 5.113 5.080 5.080 454 +0.03(+0.59%)
Apr 16, 2014 5.050 5.050 5.050 5.050 100 -0.03(-0.59%)
Apr 10, 2014 5.080 5.080 5.080 130 +0.03(+0.59%)
Apr 09, 2014 5.050 5.050 5.050 5.050 309 +0.00(+0.00%)
Apr 08, 2014 5.100 5.100 5.050 5.050 820 +0.05(+1.00%)
Apr 07, 2014 5.000 5.000 5.000 5.000 166 +0.04(+0.81%)
Apr 03, 2014 4.960 4.960 4.960 16 +0.01(+0.20%)
Apr 02, 2014 5.000 5.000 4.950 4.950 2,252 -0.04(-0.80%)
Apr 01, 2014 4.995 4.995 4.990 4.990 1,355 +0.20(+4.18%)
Mar 26, 2014 4.790 4.790 4.790 4.790 192 -0.09(-1.84%)
Mar 24, 2014 4.880 4.880 4.880 150 -0.03(-0.61%)
Mar 21, 2014 4.910 4.910 4.910 4.910 0 -0.05(-1.11%)
Mar 19, 2014 4.965 4.965 4.965 4.965 0 -0.13(-2.65%)
Mar 18, 2014 5.040 5.113 5.040 5.100 1,188 +0.29(+6.03%)
Mar 14, 2014 4.810 4.810 4.810 208 -0.09(-1.84%)
Mar 13, 2014 4.900 4.900 4.900 4.900 186 +0.12(+2.51%)
Mar 12, 2014 4.780 4.840 4.780 4.780 1,142 -0.04(-0.85%)
Mar 10, 2014 4.821 4.821 4.821 140 +0.04(+0.86%)
Mar 07, 2014 4.780 4.780 4.780 4.780 0 -0.06(-1.23%)
Mar 06, 2014 4.850 4.850 4.840 4.840 228 -0.01(-0.26%)
Mar 05, 2014 4.850 4.853 4.850 4.853 274 -0.02(-0.36%)
Mar 03, 2014 4.870 4.870 4.870 108 +0.13(+2.74%)
Feb 28, 2014 4.760 4.760 4.740 4.740 0 +0.25(+5.57%)
Feb 26, 2014 4.490 4.490 4.490 28 -0.16(-3.44%)
Feb 24, 2014 4.650 4.650 4.650 62 +0.05(+1.09%)
Feb 19, 2014 4.600 4.600 4.600 371 +0.15(+3.37%)
Feb 18, 2014 4.520 4.520 4.450 4.450 431 -0.06(-1.33%)
Feb 13, 2014 4.510 4.510 4.510 0 +0.01(+0.22%)
Feb 12, 2014 4.500 4.500 4.500 4.500 120 +0.13(+2.97%)
Feb 11, 2014 4.370 4.370 4.370 4.370 1,555 -0.01(-0.23%)
Feb 10, 2014 4.380 4.380 4.380 4.380 530 +0.08(+1.86%)
Feb 07, 2014 4.300 4.300 4.300 4.300 0 -0.08(-1.83%)
Feb 06, 2014 4.380 4.380 4.380 4.380 237 +0.03(+0.69%)
Feb 05, 2014 4.470 4.470 4.350 4.350 1,715 -0.22(-4.81%)
Jan 31, 2014 4.570 4.570 4.570 296 +0.00(+0.00%)
Jan 30, 2014 4.534 4.600 4.534 4.570 1,833 +0.06(+1.33%)
Jan 29, 2014 4.350 4.510 4.350 4.510 670 +0.02(+0.45%)
Jan 28, 2014 4.395 4.490 4.395 4.490 793 +0.09(+2.05%)
Jan 27, 2014 4.420 4.420 4.400 4.400 2,372 -0.02(-0.56%)
Jan 24, 2014 4.425 4.425 4.425 4.425 0 -0.02(-0.34%)
Jan 23, 2014 4.600 4.600 4.440 4.440 993 -0.22(-4.72%)
Jan 22, 2014 4.590 4.660 4.590 4.660 965 +0.07(+1.53%)
Jan 21, 2014 4.590 4.590 4.590 4.590 3,853 +0.00(+0.09%)
Jan 17, 2014 4.586 4.586 4.586 0 +0.03(+0.57%)
Jan 16, 2014 4.540 4.560 4.530 4.560 1,204 -0.03(-0.65%)
Jan 15, 2014 4.600 4.600 4.540 4.590 3,975 -0.06(-1.29%)
Jan 14, 2014 4.570 4.650 4.570 4.650 2,394 +0.12(+2.65%)
Jan 13, 2014 4.555 4.580 4.530 4.530 12,325 -0.16(-3.41%)
Jan 10, 2014 4.620 4.690 4.600 4.690 3,078 +0.09(+1.96%)
Jan 09, 2014 4.600 4.600 4.600 4.600 1,447 +0.08(+1.71%)
Jan 08, 2014 4.522 4.522 4.520 4.522 840 +0.03(+0.72%)
Jan 07, 2014 4.490 4.490 4.430 4.490 1,426 +0.03(+0.67%)
Jan 06, 2014 4.460 4.460 4.360 4.460 3,667 -0.01(-0.22%)
Jan 02, 2014 4.470 4.470 4.470 4.470 122 -0.03(-0.67%)
Dec 31, 2013 4.500 4.500 4.500 0 +0.15(+3.45%)
Dec 30, 2013 4.330 4.350 4.330 4.350 2,860 -0.09(-2.03%)
Dec 27, 2013 4.400 4.440 4.400 4.440 9,162 +0.07(+1.60%)
Dec 26, 2013 4.371 4.440 4.370 4.370 1,782 +0.00(+0.00%)
Dec 24, 2013 4.470 4.470 4.370 4.370 1,325 +0.04(+0.84%)
Dec 23, 2013 4.380 4.410 4.330 4.333 5,289 +0.04(+1.01%)
Dec 20, 2013 4.280 4.290 4.280 4.290 0 +0.18(+4.38%)
Dec 19, 2013 4.070 4.110 4.070 4.110 2,781 -0.14(-3.29%)
Dec 18, 2013 4.160 4.250 4.130 4.250 11,535 +0.02(+0.47%)
Dec 17, 2013 4.190 4.230 4.170 4.230 123,987 +0.06(+1.44%)
Dec 16, 2013 4.110 4.220 4.100 4.170 14,768 +0.07(+1.71%)
Dec 13, 2013 4.120 4.150 4.080 4.100 0 -0.05(-1.20%)
Dec 12, 2013 4.130 4.150 4.090 4.150 3,448 -0.01(-0.24%)
Dec 11, 2013 4.141 4.160 4.141 4.160 1,344 -0.07(-1.65%)
Dec 10, 2013 4.253 4.300 4.220 4.230 1,322,024 -0.10(-2.31%)
Dec 09, 2013 4.340 4.340 4.330 4.330 29,628 -0.03(-0.69%)
Dec 06, 2013 4.430 4.430 4.360 4.360 2,581 -0.03(-0.68%)
Dec 05, 2013 4.390 4.390 4.390 4.390 4,254 +0.00(+0.00%)
Dec 04, 2013 4.360 4.420 4.350 4.390 6,143 +0.01(+0.23%)
Dec 03, 2013 4.325 4.380 4.325 4.380 10,647 -0.00(-0.11%)
Dec 02, 2013 4.420 4.420 4.354 4.385 7,730 +0.09(+2.21%)
Nov 29, 2013 4.380 4.380 4.290 4.290 2,744 -0.09(-2.05%)
Nov 27, 2013 4.380 4.380 4.380 4.380 2,593 +0.03(+0.69%)
Nov 26, 2013 4.340 4.400 4.340 4.350 2,745 +0.00(+0.00%)
Nov 22, 2013 4.350 4.350 4.350 0 -0.04(-0.80%)
Nov 21, 2013 4.370 4.460 4.360 4.385 19,835 +0.05(+1.27%)
Nov 20, 2013 4.380 4.400 4.280 4.330 1,835 -0.07(-1.59%)
Nov 19, 2013 4.380 4.420 4.330 4.400 7,083 -0.05(-1.12%)
Nov 18, 2013 4.410 4.450 4.310 4.450 1,655 -0.03(-0.67%)
Nov 15, 2013 4.450 4.480 4.450 4.480 8,606 +0.06(+1.36%)
Nov 14, 2013 4.350 4.420 4.333 4.420 15,202 +0.08(+1.84%)
Nov 12, 2013 4.440 4.440 4.340 4.340 2,987 -0.12(-2.69%)
Nov 11, 2013 4.360 4.460 4.360 4.460 2,871 -0.04(-0.89%)
Nov 08, 2013 4.420 4.500 4.420 4.500 1,536 +0.04(+0.90%)
Nov 07, 2013 4.560 4.560 4.420 4.460 9,340 +0.00(+0.00%)
Nov 06, 2013 4.460 4.540 4.460 4.460 5,114 -0.04(-0.89%)
Nov 05, 2013 4.400 4.500 4.400 4.500 6,006 -0.06(-1.32%)
Nov 04, 2013 4.465 4.560 4.465 4.560 40,043 +0.00(+0.00%)
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.