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 (%)
Nov 30, 2016 5.910 5.910 5.910 21 +0.25(+4.42%)
Nov 29, 2016 5.786 5.786 5.660 5.660 714 +0.11(+1.98%)
Nov 28, 2016 5.583 5.600 5.550 5.550 3,400 +0.00(+0.00%)
Nov 25, 2016 5.550 5.550 5.550 5.550 1,135 -0.03(-0.54%)
Nov 22, 2016 5.580 5.580 5.580 0 +0.10(+1.90%)
Nov 21, 2016 5.476 5.476 5.476 5.476 164 -0.13(-2.39%)
Nov 18, 2016 5.610 5.610 5.610 5.610 1,030 -0.01(-0.18%)
Nov 17, 2016 5.650 5.685 5.620 5.620 11,702 +0.04(+0.72%)
Nov 15, 2016 5.580 5.580 5.580 0 +0.16(+2.95%)
Nov 14, 2016 5.420 5.420 5.420 5.420 185 -0.03(-0.55%)
Nov 11, 2016 5.580 5.580 5.450 5.450 3,583 -0.39(-6.72%)
Nov 09, 2016 5.843 5.843 5.843 44 +0.09(+1.61%)
Nov 08, 2016 5.777 5.777 5.750 5.750 2,301 -0.23(-3.85%)
Nov 02, 2016 5.980 5.980 5.980 126 +0.03(+0.50%)
Nov 01, 2016 5.920 5.950 5.920 5.950 1,085 -0.11(-1.82%)
Oct 31, 2016 5.820 6.060 5.820 6.060 3,478 +0.05(+0.83%)
Oct 28, 2016 6.010 6.010 6.010 6.010 1,022 -0.08(-1.31%)
Oct 27, 2016 6.030 6.090 6.030 6.090 449 +0.03(+0.50%)
Oct 26, 2016 6.060 6.060 6.060 6.060 307 -0.12(-1.94%)
Oct 24, 2016 6.180 6.180 6.180 0 +0.00(+0.00%)
Oct 21, 2016 6.140 6.180 6.140 6.180 3,367 +0.03(+0.49%)
Oct 20, 2016 6.140 6.150 6.090 6.150 3,437 +0.01(+0.16%)
Oct 19, 2016 6.150 6.220 6.140 6.140 3,968 +0.09(+1.49%)
Oct 17, 2016 6.050 6.050 6.050 160 -0.01(-0.17%)
Oct 13, 2016 6.060 6.060 6.060 6 -0.10(-1.62%)
Oct 11, 2016 6.160 6.160 6.160 194 +0.08(+1.32%)
Oct 06, 2016 6.080 6.080 6.080 41 -0.17(-2.72%)
Oct 05, 2016 6.250 6.250 6.250 6.250 247 -0.01(-0.24%)
Oct 04, 2016 6.265 6.265 6.265 6.265 428 +0.02(+0.24%)
Oct 03, 2016 6.200 6.250 6.200 6.250 3,298 +0.09(+1.46%)
Sep 30, 2016 6.100 6.190 6.100 6.160 3,958 -0.04(-0.65%)
Sep 29, 2016 6.200 6.200 6.200 6.200 2,224 -0.01(-0.16%)
Sep 28, 2016 6.210 6.210 6.210 6.210 26 +0.00(+0.00%)
Sep 27, 2016 6.200 6.220 6.200 6.210 2,415 +0.00(+0.00%)
Sep 22, 2016 6.210 6.210 6.210 25 -0.20(-3.12%)
Sep 21, 2016 6.410 6.410 6.410 6.410 346 +0.11(+1.75%)
Sep 20, 2016 6.300 6.300 6.300 6.300 109 -0.09(-1.41%)
Sep 15, 2016 6.390 6.390 6.390 34 -0.04(-0.62%)
Sep 12, 2016 6.430 6.430 6.430 5 +0.03(+0.50%)
Sep 09, 2016 6.450 6.450 6.398 6.398 398 -0.00(-0.03%)
Sep 06, 2016 6.400 6.400 6.400 90 +0.00(+0.00%)
Sep 01, 2016 6.400 6.400 6.400 0 +0.10(+1.59%)
Aug 31, 2016 6.300 6.300 6.300 6.300 1,677 +0.07(+1.12%)
Aug 30, 2016 6.250 6.275 6.230 6.230 10,533 +0.02(+0.32%)
Aug 29, 2016 6.300 6.300 6.210 6.210 6,662 -0.15(-2.30%)
Aug 26, 2016 6.410 6.410 6.330 6.356 2,140 +0.03(+0.51%)
Aug 25, 2016 6.350 6.350 6.324 6.324 200 -0.14(-2.18%)
Aug 24, 2016 6.465 6.465 6.465 6.465 652 +0.08(+1.33%)
Aug 19, 2016 6.380 6.380 6.380 63 -0.17(-2.60%)
Aug 18, 2016 6.550 6.550 6.550 6.550 2,249 +0.09(+1.39%)
Aug 17, 2016 6.490 6.490 6.460 6.460 3,154 -0.14(-2.12%)
Aug 16, 2016 6.680 6.680 6.600 6.600 4,131 -0.08(-1.17%)
Aug 15, 2016 6.678 6.678 6.678 6.678 2,400 -0.07(-1.07%)
Aug 12, 2016 6.940 6.940 6.750 6.750 2,104 -0.57(-7.79%)
Aug 11, 2016 7.320 7.320 7.320 7.320 3,895 -0.04(-0.54%)
Aug 09, 2016 7.360 7.360 7.360 11 -0.04(-0.54%)
Aug 08, 2016 7.500 7.520 7.360 7.400 1,945 -0.14(-1.86%)
Aug 05, 2016 7.500 7.540 7.450 7.540 3,751 +0.16(+2.17%)
Aug 04, 2016 7.406 7.406 7.380 7.380 630 +0.10(+1.37%)
Aug 03, 2016 7.300 7.300 7.280 7.280 5,563 +0.08(+1.11%)
Aug 02, 2016 7.220 7.285 7.200 7.200 915 -0.13(-1.72%)
Aug 01, 2016 7.270 7.326 7.270 7.326 767 -0.04(-0.60%)
Jul 29, 2016 7.370 7.370 7.370 7.370 747 +0.18(+2.56%)
Jul 28, 2016 7.186 7.186 7.186 7.186 111 -0.16(-2.23%)
Jul 21, 2016 7.350 7.350 7.350 327 +0.00(+0.00%)
Jul 20, 2016 7.210 7.350 7.210 7.350 398 +0.20(+2.80%)
Jul 19, 2016 7.350 7.350 7.150 7.150 301 -0.13(-1.79%)
Jul 14, 2016 7.280 7.280 7.280 67 +0.18(+2.54%)
Jul 13, 2016 7.190 7.190 7.100 7.100 609 -0.10(-1.39%)
Jul 12, 2016 7.130 7.230 7.110 7.200 6,632 +0.19(+2.71%)
Jul 11, 2016 7.010 7.010 7.010 7.010 164 +0.05(+0.79%)
Jul 08, 2016 6.960 6.960 6.955 6.955 2,330 +0.17(+2.43%)
Jul 01, 2016 6.790 6.790 6.790 80 -0.01(-0.15%)
Jun 30, 2016 6.800 6.800 6.800 6.800 249 +0.18(+2.72%)
Jun 29, 2016 6.620 6.620 6.620 6.620 789 +0.01(+0.15%)
Jun 28, 2016 6.520 6.720 6.520 6.610 1,253 +0.26(+4.09%)
Jun 27, 2016 6.384 6.384 6.350 6.350 1,410 -0.01(-0.16%)
Jun 24, 2016 6.360 6.360 6.360 6.360 251 -0.10(-1.55%)
Jun 23, 2016 6.430 6.460 6.430 6.460 1,134 +0.06(+0.94%)
Jun 22, 2016 6.400 6.310 6.400 3,961 +0.10(+1.59%)
Jun 21, 2016 6.300 6.300 6.300 6.300 159 -0.22(-3.37%)
Jun 15, 2016 6.520 6.520 6.520 157 +0.02(+0.31%)
Jun 14, 2016 6.500 6.500 6.500 6.500 164 -0.05(-0.84%)
Jun 10, 2016 6.555 6.555 6.555 95 -0.08(-1.13%)
Jun 08, 2016 6.630 6.630 6.630 10 -0.06(-0.90%)
Jun 07, 2016 6.690 6.690 6.690 6.690 196 +0.01(+0.15%)
Jun 06, 2016 6.680 6.680 6.680 6.680 978 +0.21(+3.25%)
Jun 03, 2016 6.470 6.470 6.470 6.470 131 -0.16(-2.41%)
Jun 01, 2016 6.630 6.630 6.630 46 +0.16(+2.47%)
May 31, 2016 6.470 6.470 6.470 6.470 153 -0.03(-0.46%)
May 27, 2016 6.500 6.500 6.500 0 +0.00(+0.08%)
May 26, 2016 6.419 6.495 6.419 6.495 605 +0.04(+0.70%)
May 23, 2016 6.450 6.450 6.450 93 +0.00(+0.00%)
May 19, 2016 6.450 6.450 6.450 56 +0.01(+0.16%)
May 18, 2016 6.440 6.440 6.440 6.440 1,056 +0.05(+0.78%)
May 17, 2016 6.390 6.390 6.390 6.390 776 +0.05(+0.79%)
May 13, 2016 6.340 6.340 6.340 90 -0.17(-2.61%)
May 10, 2016 6.510 6.510 6.510 0 +0.02(+0.31%)
May 09, 2016 6.490 6.490 6.490 6.490 567 -0.06(-0.92%)
May 06, 2016 6.560 6.560 6.550 6.550 643 +0.02(+0.31%)
May 05, 2016 6.530 6.530 6.530 6.530 103 -0.23(-3.40%)
May 04, 2016 6.780 6.780 6.760 6.760 1,577 +0.08(+1.18%)
May 03, 2016 6.681 6.681 6.681 6.681 122 -0.12(-1.75%)
May 02, 2016 6.800 6.800 6.800 6.800 311 +0.02(+0.29%)
Apr 27, 2016 6.780 6.780 6.780 20 -0.08(-1.16%)
Apr 26, 2016 6.850 6.860 6.850 6.860 280 +0.22(+3.31%)
Apr 22, 2016 6.640 6.640 6.640 43 -0.00(-0.05%)
Apr 21, 2016 6.640 6.643 6.640 6.643 1,547 -0.13(-1.88%)
Apr 19, 2016 6.770 6.770 6.770 70 -0.10(-1.46%)
Apr 18, 2016 6.730 6.890 6.730 6.870 14,196 +0.16(+2.38%)
Apr 15, 2016 6.520 6.710 6.520 6.710 571 -0.09(-1.32%)
Apr 14, 2016 6.800 6.800 6.650 6.800 10,220 +0.27(+4.13%)
Apr 08, 2016 6.530 6.530 6.530 35 +0.06(+0.93%)
Apr 07, 2016 6.470 6.470 6.470 6.470 528 -0.03(-0.46%)
Apr 06, 2016 6.500 6.500 6.500 6.500 235 +0.09(+1.40%)
Apr 04, 2016 6.410 6.410 6.410 40 -0.09(-1.46%)
Mar 30, 2016 6.505 6.505 6.505 43 +0.17(+2.76%)
Mar 28, 2016 6.330 6.330 6.330 0 +0.09(+1.44%)
Mar 24, 2016 6.240 6.240 6.240 0 -0.06(-1.03%)
Mar 23, 2016 6.305 6.305 6.305 6.305 192 -0.02(-0.24%)
Mar 22, 2016 6.310 6.320 6.310 6.320 938 +0.01(+0.23%)
Mar 21, 2016 6.306 6.306 6.306 6.306 316 -0.07(-1.17%)
Mar 18, 2016 6.380 6.380 6.380 6.380 622 +0.04(+0.63%)
Mar 17, 2016 6.390 6.390 6.330 6.340 1,612 +0.04(+0.63%)
Mar 16, 2016 6.390 6.390 6.300 6.300 2,876 +0.05(+0.88%)
Mar 15, 2016 6.245 6.245 6.245 6.245 200 +0.01(+0.24%)
Mar 14, 2016 6.230 6.230 6.230 6.230 1,594 +0.04(+0.65%)
Mar 11, 2016 6.190 6.190 6.190 6.190 517 -0.01(-0.16%)
Mar 07, 2016 6.200 6.200 6.200 171 +0.00(+0.00%)
Mar 04, 2016 6.200 6.200 6.200 371 +0.00(+0.00%)
Mar 03, 2016 6.200 6.200 6.190 6.200 4,210 -0.12(-1.90%)
Mar 01, 2016 6.320 6.320 6.320 0 -0.09(-1.40%)
Feb 26, 2016 6.410 6.410 6.410 16 +0.26(+4.23%)
Feb 25, 2016 6.150 6.150 6.150 6.150 678 -0.12(-1.91%)
Feb 24, 2016 6.160 6.270 6.160 6.270 5,263 +0.15(+2.45%)
Feb 23, 2016 6.120 6.120 6.120 6.120 1,434 +0.13(+2.17%)
Feb 19, 2016 5.990 5.990 5.990 0 +0.06(+1.01%)
Feb 18, 2016 5.930 5.930 5.930 5.930 373 -0.06(-1.00%)
Feb 17, 2016 5.990 5.990 5.990 5.990 1,103 +0.11(+1.87%)
Feb 16, 2016 5.970 5.970 5.880 5.880 608 -0.10(-1.67%)
Feb 12, 2016 5.980 5.980 5.980 0 +0.04(+0.67%)
Feb 11, 2016 5.960 5.960 5.936 5.940 9,722 +0.17(+2.95%)
Feb 08, 2016 5.770 5.770 5.770 95 -0.22(-3.67%)
Feb 03, 2016 5.990 5.990 5.990 0 +0.11(+1.87%)
Feb 02, 2016 5.891 5.950 5.880 5.880 1,441 -0.02(-0.34%)
Jan 29, 2016 5.900 5.900 5.900 126 +0.15(+2.61%)
Jan 27, 2016 5.750 5.750 5.750 1 -0.03(-0.52%)
Jan 26, 2016 5.780 5.780 5.780 5.780 169 +0.18(+3.21%)
Jan 25, 2016 5.700 5.700 5.580 5.600 1,464 -0.06(-1.06%)
Jan 22, 2016 5.630 5.660 5.630 5.660 300 +0.06(+1.07%)
Jan 21, 2016 5.615 5.690 5.600 5.600 496 -0.10(-1.75%)
Jan 19, 2016 5.700 5.700 5.700 255 +0.16(+2.89%)
Jan 14, 2016 5.540 5.540 5.540 0 +0.01(+0.18%)
Jan 13, 2016 5.610 5.660 5.530 5.530 2,453 +0.20(+3.66%)
Jan 11, 2016 5.335 5.335 5.335 105 -0.25(-4.39%)
Jan 06, 2016 5.580 5.580 5.580 177 -0.16(-2.70%)
Jan 05, 2016 5.735 5.735 5.735 5.735 788 -0.11(-1.85%)
Dec 31, 2015 5.843 5.843 5.843 118 -0.01(-0.12%)
Dec 30, 2015 5.930 5.930 5.850 5.850 2,230 +0.00(+0.00%)
Dec 29, 2015 5.850 5.850 5.850 5.850 374 +0.10(+1.74%)
Dec 28, 2015 5.800 5.800 5.750 5.750 899 -0.05(-0.86%)
Dec 24, 2015 5.800 5.800 5.800 0 -0.05(-0.85%)
Dec 23, 2015 5.867 5.900 5.850 5.850 6,405 -0.10(-1.68%)
Dec 22, 2015 5.800 5.950 5.800 5.950 704 +0.02(+0.34%)
Dec 21, 2015 5.930 5.930 5.930 5.930 4,174 +0.10(+1.72%)
Dec 18, 2015 5.830 5.840 5.830 5.830 6,699 +0.16(+2.82%)
Dec 17, 2015 5.700 5.700 5.670 5.670 1,155 -0.08(-1.39%)
Dec 16, 2015 5.750 5.750 5.750 5.750 269 -0.03(-0.52%)
Dec 15, 2015 5.780 5.780 5.780 5.780 2,540 +0.03(+0.52%)
Dec 14, 2015 5.750 5.750 5.750 5.750 3,326 -0.10(-1.71%)
Dec 11, 2015 5.850 5.850 5.850 5.850 316 +0.10(+1.74%)
Dec 09, 2015 5.750 5.750 5.750 153 +0.00(+0.00%)
Dec 07, 2015 5.750 5.750 5.750 141 -0.13(-2.22%)
Dec 03, 2015 5.880 5.880 5.880 46 +0.03(+0.52%)
Dec 02, 2015 5.900 5.940 5.850 5.850 9,941 -0.15(-2.50%)
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.