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 )

5.080 +0.320 (+6.72%)
Streaming Delayed Price Updated: 2:43 PM EDT, Jun 14, 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, 2020 5.880 5.880 5.880 5.880 200 -0.17(-2.87%)
Oct 29, 2020 6.053 6.053 6.053 6.053 457 -0.30(-4.67%)
Oct 28, 2020 6.350 6.350 6.350 120 +0.00(+0.00%)
Oct 27, 2020 6.350 6.350 6.350 1 +0.00(+0.00%)
Oct 26, 2020 6.350 6.350 6.350 6.350 153 -0.13(-2.01%)
Oct 23, 2020 6.480 6.480 6.480 1 +0.00(+0.00%)
Oct 22, 2020 6.480 6.480 6.480 97 +0.00(+0.00%)
Oct 21, 2020 6.480 6.480 6.480 1 +0.00(+0.00%)
Oct 20, 2020 6.370 6.480 6.370 6.480 2,040 +0.08(+1.25%)
Oct 19, 2020 6.400 6.400 6.400 32 +0.00(+0.00%)
Oct 16, 2020 6.290 6.400 6.290 6.400 1,100 +0.26(+4.23%)
Oct 15, 2020 6.140 6.140 6.140 14 +0.00(+0.00%)
Oct 14, 2020 6.140 6.140 6.140 6.140 366 +0.09(+1.49%)
Oct 12, 2020 6.050 6.050 6.050 0 +0.10(+1.68%)
Oct 09, 2020 5.930 6.080 5.930 5.950 700 +0.07(+1.19%)
Oct 08, 2020 5.880 5.880 5.880 55 +0.00(+0.00%)
Oct 07, 2020 5.880 5.880 5.880 41 +0.00(+0.00%)
Oct 05, 2020 5.880 5.880 5.880 0 -0.13(-2.16%)
Oct 02, 2020 6.010 6.010 6.010 6.010 200 +0.11(+1.86%)
Oct 01, 2020 5.900 5.900 5.900 93 +0.00(+0.00%)
Sep 30, 2020 5.900 5.900 5.900 46 +0.00(+0.00%)
Sep 29, 2020 5.900 5.900 5.900 80 +0.00(+0.00%)
Sep 28, 2020 6.100 6.100 5.900 5.900 334 +0.01(+0.17%)
Sep 25, 2020 5.890 5.890 5.890 5.890 100 +0.02(+0.34%)
Sep 24, 2020 5.870 5.870 5.870 5.870 1,327 -0.27(-4.40%)
Sep 23, 2020 6.140 6.140 6.140 6.140 476 +0.14(+2.33%)
Sep 22, 2020 5.890 5.890 6.000 100 +0.11(+1.87%)
Sep 21, 2020 6.025 6.025 5.890 5.890 284 -0.11(-1.83%)
Sep 18, 2020 6.000 6.000 6.000 17 +0.00(+0.00%)
Sep 17, 2020 5.990 6.000 5.990 6.000 5,787 -0.20(-3.23%)
Sep 16, 2020 6.200 6.200 6.200 6.200 1,250 -0.10(-1.59%)
Sep 15, 2020 6.300 6.300 6.300 6.300 1,028 +0.01(+0.16%)
Sep 14, 2020 6.250 6.290 6.250 6.290 1,014 +0.16(+2.62%)
Sep 11, 2020 6.129 6.129 6.129 77 +0.00(+0.00%)
Sep 10, 2020 6.200 6.240 6.129 6.129 2,801 +0.34(+5.86%)
Sep 09, 2020 5.790 5.790 5.790 35 +0.00(+0.00%)
Sep 08, 2020 5.790 5.790 5.790 5.790 495 -0.04(-0.60%)
Sep 04, 2020 5.825 5.825 5.825 5.825 300 -0.27(-4.51%)
Sep 01, 2020 6.100 6.100 6.100 0 -0.04(-0.65%)
Aug 31, 2020 6.140 6.140 6.140 53 +0.00(+0.00%)
Aug 28, 2020 6.140 6.140 6.140 166 +0.00(+0.00%)
Aug 27, 2020 6.235 6.235 6.140 6.140 510 -0.23(-3.61%)
Aug 26, 2020 6.370 6.370 6.370 22 +0.00(+0.00%)
Aug 25, 2020 6.365 6.370 6.280 6.370 621 +0.09(+1.51%)
Aug 24, 2020 6.275 6.275 6.275 6.275 466 -0.02(-0.32%)
Aug 21, 2020 6.295 6.295 6.295 6.295 200 -0.04(-0.55%)
Aug 20, 2020 6.330 6.330 6.330 6.330 101 +0.10(+1.61%)
Aug 19, 2020 6.230 6.230 6.230 143 +0.00(+0.00%)
Aug 18, 2020 6.230 6.230 6.230 6.230 151 +0.03(+0.48%)
Aug 17, 2020 6.200 6.200 6.200 6.200 369 -0.12(-1.90%)
Aug 14, 2020 6.320 6.320 6.320 6.320 400 -0.02(-0.32%)
Aug 13, 2020 6.250 6.390 6.250 6.340 38,441 +0.16(+2.59%)
Aug 12, 2020 6.180 6.180 6.180 40 +0.00(+0.00%)
Aug 11, 2020 6.210 6.300 6.180 6.180 1,074 -0.20(-3.13%)
Aug 10, 2020 6.415 6.415 6.380 6.380 400 +0.16(+2.49%)
Aug 07, 2020 6.210 6.320 6.210 6.225 2,800 +0.42(+7.33%)
Aug 06, 2020 5.850 5.850 5.800 5.800 2,565 +0.26(+4.65%)
Aug 05, 2020 5.543 5.543 5.543 77 +0.00(+0.00%)
Aug 04, 2020 5.543 5.543 5.543 22 +0.00(+0.00%)
Aug 03, 2020 5.543 5.543 5.543 66 +0.00(+0.00%)
Jul 31, 2020 5.700 5.700 5.543 5.543 600 -0.11(-1.90%)
Jul 30, 2020 5.650 5.650 5.650 13 +0.00(+0.00%)
Jul 29, 2020 5.650 5.650 5.650 66 +0.00(+0.00%)
Jul 28, 2020 5.650 5.650 5.650 100 +0.00(+0.00%)
Jul 27, 2020 5.560 5.650 5.560 5.650 511 -0.02(-0.35%)
Jul 24, 2020 5.670 5.670 5.670 78 +0.00(+0.00%)
Jul 23, 2020 5.670 5.670 5.670 5.670 232 +0.06(+1.07%)
Jul 22, 2020 5.610 5.610 5.610 31 +0.00(+0.00%)
Jul 21, 2020 5.675 5.675 5.610 5.610 775 -0.02(-0.36%)
Jul 20, 2020 5.630 5.630 5.630 5.630 121 +0.05(+0.90%)
Jul 17, 2020 5.800 5.800 5.580 5.580 5,300 -0.05(-0.98%)
Jul 16, 2020 5.635 5.635 5.635 99 +0.00(+0.00%)
Jul 15, 2020 5.635 5.635 5.635 120 +0.00(+0.00%)
Jul 14, 2020 5.625 5.635 5.625 5.635 367 -0.07(-1.23%)
Jul 13, 2020 5.705 5.705 5.705 5.705 120 -0.01(-0.26%)
Jul 10, 2020 5.720 5.720 5.720 20 +0.00(+0.00%)
Jul 09, 2020 5.720 5.720 5.720 18 +0.00(+0.00%)
Jul 08, 2020 5.720 5.720 5.720 75 +0.00(+0.00%)
Jul 06, 2020 5.720 5.720 5.720 0 +0.11(+1.96%)
Jul 02, 2020 5.610 5.610 5.610 94 +0.00(+0.00%)
Jul 01, 2020 5.610 5.610 5.610 30 +0.00(+0.00%)
Jun 30, 2020 5.610 5.610 5.610 5.610 150 -0.09(-1.54%)
Jun 29, 2020 5.698 5.698 5.698 131 +0.00(+0.00%)
Jun 26, 2020 5.698 5.698 5.698 77 +0.00(+0.00%)
Jun 25, 2020 5.698 5.698 5.698 5.698 354 +0.03(+0.49%)
Jun 24, 2020 5.670 5.670 5.670 5.670 560 -0.03(-0.53%)
Jun 23, 2020 5.700 5.700 5.700 5.700 811 +0.07(+1.23%)
Jun 22, 2020 5.631 5.631 5.631 5.631 502 +0.01(+0.20%)
Jun 19, 2020 5.460 5.620 5.460 5.620 200 -0.04(-0.71%)
Jun 18, 2020 5.660 5.660 5.660 5.660 493 +0.06(+1.07%)
Jun 17, 2020 5.880 5.880 5.600 5.600 621 -0.15(-2.61%)
Jun 16, 2020 5.630 5.750 5.630 5.750 725 +0.00(+0.09%)
Jun 15, 2020 5.612 5.745 5.600 5.745 946 +0.08(+1.50%)
Jun 12, 2020 6.060 6.060 5.660 5.660 500 +0.04(+0.71%)
Jun 11, 2020 5.620 5.620 5.620 5.620 188 +0.01(+0.18%)
Jun 10, 2020 5.610 5.610 5.610 5.610 168 -0.01(-0.18%)
Jun 09, 2020 5.620 5.620 5.620 5.620 471 -0.05(-0.88%)
Jun 08, 2020 5.740 5.740 5.670 5.670 456 -0.06(-0.97%)
Jun 05, 2020 5.710 5.726 5.710 5.726 1,100 +0.01(+0.23%)
Jun 04, 2020 5.860 5.860 5.710 5.713 5,038 +0.01(+0.22%)
Jun 03, 2020 5.700 5.830 5.700 5.700 816 +0.14(+2.52%)
Jun 02, 2020 5.560 5.560 5.560 5.560 572 +0.08(+1.54%)
Jun 01, 2020 5.476 5.476 5.476 5.476 130 +0.11(+1.97%)
May 29, 2020 5.480 5.480 5.200 5.370 6,900 -0.03(-0.60%)
May 28, 2020 5.340 5.445 5.340 5.402 834 +0.00(+0.05%)
May 27, 2020 5.400 5.400 5.400 5.400 319 -0.03(-0.55%)
May 26, 2020 5.400 5.430 5.400 5.430 714 +0.12(+2.26%)
May 22, 2020 5.310 5.310 5.310 5.310 1,200 -0.12(-2.21%)
May 21, 2020 5.430 5.430 5.430 5.430 222 -0.38(-6.46%)
May 20, 2020 5.805 5.805 5.805 5.805 189 +0.15(+2.74%)
May 19, 2020 5.650 5.650 5.650 183 +0.00(+0.00%)
May 18, 2020 5.650 5.650 5.650 13 +0.00(+0.00%)
May 15, 2020 5.700 5.700 5.650 5.650 200 +0.03(+0.53%)
May 14, 2020 5.787 5.787 5.620 5.620 289 -0.21(-3.52%)
May 13, 2020 5.880 5.880 5.825 5.825 996 -0.05(-0.94%)
May 12, 2020 5.880 5.880 5.880 5.880 2,094 -0.06(-1.01%)
May 11, 2020 6.360 6.360 5.940 5.940 1,428 -0.20(-3.26%)
May 07, 2020 6.140 6.140 6.140 0 +0.14(+2.33%)
May 06, 2020 6.000 6.000 6.000 51 +0.00(+0.00%)
May 05, 2020 6.050 6.050 6.000 6.000 860 -0.04(-0.58%)
May 04, 2020 6.035 6.035 6.035 6.035 198 -0.38(-6.00%)
Apr 30, 2020 6.420 6.420 6.420 0 +0.37(+6.12%)
Apr 29, 2020 6.200 6.200 6.050 6.050 973 -0.15(-2.42%)
Apr 28, 2020 6.125 6.200 6.125 6.200 279 +0.25(+4.20%)
Apr 27, 2020 5.950 5.950 5.950 108 +0.00(+0.00%)
Apr 24, 2020 6.000 6.000 5.950 5.950 1,000 -0.15(-2.46%)
Apr 23, 2020 6.100 6.100 6.100 6.100 1,343 +0.07(+1.24%)
Apr 22, 2020 6.000 6.025 6.000 6.025 4,470 +0.23(+3.88%)
Apr 21, 2020 5.800 5.800 5.800 5.800 615 -0.12(-2.11%)
Apr 20, 2020 5.925 5.925 5.925 5.925 629 +0.04(+0.77%)
Apr 17, 2020 5.880 5.880 5.880 5.880 100 +0.00(+0.00%)
Apr 16, 2020 5.880 5.880 5.880 5.880 287 +0.15(+2.62%)
Apr 15, 2020 5.730 5.730 5.730 5.730 412 -0.11(-1.88%)
Apr 14, 2020 5.910 5.920 5.840 5.840 2,314 +0.13(+2.28%)
Apr 13, 2020 5.990 5.990 5.710 5.710 795 -0.16(-2.64%)
Apr 09, 2020 5.865 5.865 5.865 5.865 400 -0.13(-2.25%)
Apr 08, 2020 6.000 6.000 6.000 6.000 351 +0.30(+5.26%)
Apr 07, 2020 5.700 5.700 5.700 5.700 582 -0.02(-0.35%)
Apr 06, 2020 5.845 5.845 5.720 5.720 1,523 +0.04(+0.79%)
Apr 03, 2020 5.675 5.675 5.675 5.675 300 +0.27(+5.09%)
Apr 02, 2020 5.400 5.400 5.400 5.400 409 +0.09(+1.69%)
Apr 01, 2020 5.310 5.310 5.310 5.310 317 -0.11(-2.03%)
Mar 31, 2020 5.420 5.420 5.420 47 +0.00(+0.00%)
Mar 30, 2020 5.258 5.670 5.258 5.420 4,194 +0.18(+3.44%)
Mar 27, 2020 5.430 5.680 5.240 5.240 1,200 -0.08(-1.51%)
Mar 26, 2020 5.370 5.370 5.320 5.320 698 +0.11(+2.11%)
Mar 25, 2020 5.200 5.210 5.200 5.210 2,478 +0.25(+5.04%)
Mar 24, 2020 5.087 5.087 4.960 4.960 1,043 -0.12(-2.36%)
Mar 23, 2020 4.830 5.080 4.800 5.080 854 -0.04(-0.78%)
Mar 20, 2020 5.010 5.120 5.010 5.120 700 +0.03(+0.59%)
Mar 19, 2020 4.890 5.430 4.890 5.090 2,493 -0.81(-13.73%)
Mar 18, 2020 5.465 5.900 5.465 5.900 372 +0.35(+6.31%)
Mar 17, 2020 5.520 5.600 5.500 5.550 16,684 +0.02(+0.42%)
Mar 16, 2020 5.380 5.530 5.380 5.527 2,214 -0.27(-4.71%)
Mar 13, 2020 5.720 5.880 5.720 5.800 1,700 +0.24(+4.32%)
Mar 12, 2020 5.370 5.560 5.330 5.560 841 -0.44(-7.33%)
Mar 11, 2020 6.000 6.000 6.000 6.000 9,277 +0.10(+1.69%)
Mar 10, 2020 5.900 5.900 5.900 144 +0.00(+0.00%)
Mar 09, 2020 5.900 5.900 5.900 5.900 539 -0.05(-0.84%)
Mar 06, 2020 5.840 5.950 5.840 5.950 400 +0.09(+1.54%)
Mar 05, 2020 5.860 5.860 5.860 5.860 110 -0.11(-1.88%)
Mar 04, 2020 5.918 5.973 5.918 5.973 398 -0.21(-3.36%)
Mar 03, 2020 6.180 6.180 6.180 78 +0.00(+0.00%)
Mar 02, 2020 6.180 6.180 6.180 6.180 431 +0.23(+3.87%)
Feb 28, 2020 5.950 5.950 5.950 5.950 200 +0.00(+0.00%)
Feb 27, 2020 5.950 5.950 5.950 5.950 296 -0.15(-2.46%)
Feb 26, 2020 6.100 6.100 6.100 6.100 344 +0.10(+1.67%)
Feb 25, 2020 6.080 6.080 6.000 6.000 1,457 -0.16(-2.52%)
Feb 24, 2020 6.155 6.155 6.155 119 +0.00(+0.00%)
Feb 21, 2020 6.155 6.155 6.155 35 +0.00(+0.00%)
Feb 20, 2020 6.140 6.155 6.140 6.155 1,304 +0.03(+0.41%)
Feb 19, 2020 6.130 6.130 6.130 6.130 193 -0.07(-1.13%)
Feb 18, 2020 6.200 6.200 6.200 6.200 837 +0.08(+1.31%)
Feb 14, 2020 6.200 6.200 6.120 6.120 400 -0.08(-1.29%)
Feb 13, 2020 6.200 6.200 6.200 21 +0.00(+0.00%)
Feb 12, 2020 6.080 6.200 6.070 6.200 2,252 +0.10(+1.64%)
Feb 11, 2020 5.980 5.980 6.100 178 +0.12(+2.01%)
Feb 10, 2020 5.960 5.980 5.960 5.980 440 +0.10(+1.70%)
Feb 07, 2020 5.880 5.880 5.880 37 +0.00(+0.00%)
Feb 06, 2020 5.935 5.935 5.880 5.880 739 -0.05(-0.88%)
Feb 05, 2020 5.933 5.933 5.933 5.933 390 -0.02(-0.38%)
Feb 04, 2020 5.955 5.955 5.955 5.955 441 +0.04(+0.76%)
Feb 03, 2020 5.910 5.910 5.910 5.910 1,268 +0.03(+0.51%)
Jan 31, 2020 5.880 5.880 5.880 5.880 200 -0.11(-1.84%)
Jan 30, 2020 5.870 5.990 5.870 5.990 1,936 +0.04(+0.67%)
Jan 29, 2020 5.930 5.950 5.930 5.950 1,513 +0.11(+1.88%)
Jan 28, 2020 5.850 5.850 5.840 5.840 692 +0.07(+1.25%)
Jan 27, 2020 5.760 5.840 5.760 5.768 2,548 -0.23(-3.87%)
Jan 24, 2020 5.910 6.060 5.910 6.000 700 -0.07(-1.15%)
Jan 23, 2020 6.035 6.190 6.035 6.070 807 +0.02(+0.33%)
Jan 22, 2020 6.000 6.050 6.000 6.050 644 -0.14(-2.26%)
Jan 21, 2020 6.190 6.190 6.190 6.190 245 +0.09(+1.48%)
Jan 17, 2020 6.050 6.100 6.050 6.100 900 -0.01(-0.08%)
Jan 16, 2020 6.150 6.150 6.100 6.105 2,449 +0.11(+1.75%)
Jan 15, 2020 6.070 6.080 6.000 6.000 911 -0.10(-1.64%)
Jan 14, 2020 6.100 6.100 6.100 6.100 211 +0.07(+1.24%)
Jan 13, 2020 6.040 6.040 5.995 6.025 3,609 -0.07(-1.15%)
Jan 10, 2020 6.010 6.095 6.010 6.095 5,100 +0.09(+1.58%)
Jan 09, 2020 6.000 6.000 5.980 6.000 774 +0.07(+1.18%)
Jan 08, 2020 5.920 5.930 5.920 5.930 860 +0.07(+1.19%)
Jan 07, 2020 5.856 5.860 5.856 5.860 720 +0.01(+0.17%)
Jan 06, 2020 6.000 6.000 5.850 5.850 3,231 +0.01(+0.17%)
Jan 03, 2020 5.800 5.840 5.800 5.840 400 -0.05(-0.85%)
Jan 02, 2020 5.820 5.895 5.820 5.890 428 +0.14(+2.43%)
Dec 31, 2019 5.750 5.750 5.750 5.750 1,100 -0.25(-4.17%)
Dec 30, 2019 6.000 6.000 6.000 6.000 690 -0.07(-1.07%)
Dec 27, 2019 6.065 6.065 6.065 25 +0.00(+0.00%)
Dec 26, 2019 5.985 6.065 5.960 6.065 1,605 +0.07(+1.08%)
Dec 24, 2019 6.000 6.000 5.900 6.000 600 +0.12(+2.04%)
Dec 23, 2019 5.880 5.880 5.880 5.880 453 -0.11(-1.84%)
Dec 20, 2019 5.930 5.993 5.860 5.990 1,900 +0.05(+0.84%)
Dec 19, 2019 5.940 5.940 5.940 107 +0.00(+0.00%)
Dec 18, 2019 5.900 5.940 5.885 5.940 1,950 -0.06(-1.00%)
Dec 17, 2019 6.000 6.000 6.000 6.000 185 +0.12(+2.04%)
Dec 16, 2019 6.120 6.120 5.820 5.880 1,894 +0.13(+2.21%)
Dec 13, 2019 5.753 5.753 5.753 5.753 200 -0.21(-3.47%)
Dec 12, 2019 5.750 5.960 5.750 5.960 2,127 +0.13(+2.27%)
Dec 11, 2019 5.770 5.827 5.770 5.827 1,736 +0.02(+0.30%)
Dec 10, 2019 5.810 5.810 5.810 23 +0.00(+0.00%)
Dec 09, 2019 5.810 5.810 5.810 5.810 262 -0.09(-1.53%)
Dec 06, 2019 5.905 5.905 5.900 5.900 500 -0.09(-1.50%)
Dec 05, 2019 5.830 5.990 5.830 5.990 1,041 +0.11(+1.87%)
Dec 04, 2019 5.880 5.880 5.880 5.880 230 -0.23(-3.76%)
Dec 03, 2019 6.110 6.110 6.110 6.110 535 +0.01(+0.16%)
Dec 02, 2019 6.100 6.100 6.100 6.100 110 +0.07(+1.16%)
Nov 29, 2019 6.150 6.150 6.030 6.030 300 -0.11(-1.79%)
Nov 27, 2019 5.930 6.140 5.930 6.140 400 +0.18(+3.02%)
Nov 26, 2019 5.960 5.960 5.960 5.960 248 -0.08(-1.32%)
Nov 25, 2019 5.820 6.040 5.820 6.040 3,652 +0.14(+2.37%)
Nov 22, 2019 5.800 5.900 5.800 5.900 500 -0.10(-1.67%)
Nov 21, 2019 5.750 6.000 5.750 6.000 1,040 +0.22(+3.81%)
Nov 20, 2019 5.780 5.780 5.780 5.780 389 -0.06(-1.11%)
Nov 19, 2019 5.845 5.845 5.845 59 +0.00(+0.00%)
Nov 18, 2019 5.815 5.845 5.815 5.845 239 -0.11(-1.76%)
Nov 15, 2019 5.950 5.950 5.950 56 +0.00(+0.00%)
Nov 14, 2019 5.950 5.950 5.950 114 +0.00(+0.00%)
Nov 13, 2019 5.790 5.950 5.790 5.950 709 +0.01(+0.13%)
Nov 12, 2019 5.942 5.942 5.942 5.942 150 -0.21(-3.37%)
Nov 11, 2019 6.150 6.150 6.020 6.150 641 +0.27(+4.59%)
Nov 08, 2019 5.880 5.880 5.880 5.880 300 -0.07(-1.18%)
Nov 07, 2019 6.000 6.000 5.950 5.950 426 -0.02(-0.34%)
Nov 06, 2019 5.970 5.970 5.970 103 +0.00(+0.00%)
Nov 05, 2019 5.870 5.970 5.870 5.970 3,559 +0.07(+1.19%)
Nov 04, 2019 5.900 5.900 5.900 5.900 100 -0.02(-0.34%)
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.