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 )

4.870 +0.110 (+2.31%)
Streaming Delayed Price Updated: 1:06 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, 2017 5.830 5.830 5.830 5.830 186 +0.03(+0.52%)
Nov 29, 2017 5.790 5.800 5.790 5.800 510 +0.04(+0.69%)
Nov 27, 2017 5.760 5.760 5.760 92 +0.06(+1.05%)
Nov 24, 2017 5.700 5.700 5.700 5.700 11,578 +0.21(+3.83%)
Nov 22, 2017 5.450 5.490 5.450 5.490 1,174 -0.04(-0.72%)
Nov 21, 2017 5.530 5.530 5.530 5.530 328 +0.04(+0.82%)
Nov 17, 2017 5.485 5.485 5.485 118 +0.03(+0.46%)
Nov 16, 2017 5.575 5.575 5.460 5.460 286 +0.06(+1.11%)
Nov 15, 2017 5.400 5.400 5.400 5.400 1,610 -0.10(-1.82%)
Nov 14, 2017 5.500 5.500 5.500 5.500 273 -0.01(-0.18%)
Nov 13, 2017 5.510 5.510 5.510 5.510 673 -0.04(-0.72%)
Nov 10, 2017 5.540 5.550 5.540 5.550 413 +0.00(+0.00%)
Nov 09, 2017 5.475 5.550 5.450 5.550 5,301 +0.00(+0.00%)
Nov 08, 2017 5.550 5.550 5.550 5.550 109 +0.10(+1.83%)
Nov 07, 2017 5.450 5.450 5.450 5.450 276 +0.01(+0.18%)
Nov 06, 2017 5.450 5.450 5.440 5.440 3,413 -0.05(-0.91%)
Nov 03, 2017 5.450 5.490 5.440 5.490 647 -0.02(-0.36%)
Oct 31, 2017 5.510 5.510 5.510 30 +0.01(+0.18%)
Oct 30, 2017 5.410 5.525 5.410 5.500 1,526 +0.07(+1.29%)
Oct 27, 2017 5.430 5.430 5.430 5.430 296 -0.04(-0.73%)
Oct 26, 2017 5.360 5.470 5.360 5.470 1,376 +0.11(+2.05%)
Oct 25, 2017 5.360 5.420 5.360 5.360 7,307 -0.03(-0.56%)
Oct 24, 2017 5.510 5.510 5.390 5.390 1,854 -0.04(-0.74%)
Oct 23, 2017 5.430 5.430 5.430 5.430 204 +0.01(+0.18%)
Oct 20, 2017 5.650 5.650 5.420 5.420 1,733 -0.10(-1.81%)
Oct 19, 2017 5.520 5.520 5.480 5.520 1,546 -0.09(-1.60%)
Oct 18, 2017 5.500 5.610 5.500 5.610 1,154 +0.11(+2.00%)
Oct 17, 2017 5.500 5.500 5.380 5.500 5,962 +0.15(+2.80%)
Oct 16, 2017 5.350 5.430 5.350 5.350 892 -0.10(-1.83%)
Oct 13, 2017 5.450 5.450 5.450 5.450 476 +0.13(+2.44%)
Oct 12, 2017 5.400 5.400 5.320 5.320 3,116 -0.18(-3.27%)
Oct 11, 2017 5.425 5.500 5.400 5.500 1,344 +0.08(+1.48%)
Oct 10, 2017 5.500 5.500 5.420 5.420 1,963 +0.02(+0.37%)
Oct 09, 2017 5.419 5.490 5.400 5.400 755 +0.00(+0.00%)
Oct 06, 2017 5.400 5.400 5.400 5.400 100 -0.14(-2.53%)
Oct 05, 2017 5.400 5.540 5.400 5.540 2,137 +0.04(+0.73%)
Oct 04, 2017 5.500 5.500 5.500 5.500 191 +0.13(+2.42%)
Oct 03, 2017 5.360 5.370 5.360 5.370 234 -0.23(-4.11%)
Oct 02, 2017 5.440 5.600 5.440 5.600 2,040 +0.19(+3.51%)
Sep 28, 2017 5.410 5.410 5.410 2 +0.08(+1.50%)
Sep 27, 2017 5.450 5.450 5.330 5.330 2,017 +0.00(+0.00%)
Sep 26, 2017 5.250 5.330 5.250 5.330 1,170 -0.03(-0.56%)
Sep 25, 2017 5.380 5.380 5.360 5.360 1,108 -0.00(-0.04%)
Sep 22, 2017 5.362 5.362 5.362 5.362 181 +0.03(+0.60%)
Sep 21, 2017 5.330 5.330 5.330 5.330 229 +0.01(+0.19%)
Sep 20, 2017 5.342 5.342 5.320 5.320 1,800 -0.03(-0.56%)
Sep 18, 2017 5.350 5.350 5.350 216 +0.09(+1.71%)
Sep 14, 2017 5.260 5.260 5.260 88 -0.04(-0.75%)
Sep 13, 2017 5.320 5.320 5.300 5.300 1,311 +0.01(+0.11%)
Sep 12, 2017 5.294 5.294 5.294 5.294 110 -0.05(-0.86%)
Sep 11, 2017 5.340 5.340 5.340 5.340 119 -0.11(-2.02%)
Sep 08, 2017 5.450 5.450 5.450 5.450 802 +0.01(+0.18%)
Sep 06, 2017 5.440 5.440 5.440 67 -0.03(-0.55%)
Sep 01, 2017 5.470 5.470 5.470 108 -0.03(-0.54%)
Aug 30, 2017 5.500 5.500 5.500 145 -0.08(-1.43%)
Aug 28, 2017 5.580 5.580 5.580 62 -0.04(-0.71%)
Aug 25, 2017 5.700 5.710 5.620 5.620 1,351 -0.08(-1.40%)
Aug 24, 2017 5.700 5.750 5.700 5.700 1,521 +0.07(+1.24%)
Aug 22, 2017 5.630 5.630 5.630 73 -0.07(-1.23%)
Aug 18, 2017 5.700 5.700 5.700 12 +0.04(+0.80%)
Aug 17, 2017 5.655 5.655 5.655 5.655 202 -0.04(-0.79%)
Aug 16, 2017 5.650 5.700 5.650 5.700 1,943 +0.06(+1.06%)
Aug 15, 2017 5.640 5.640 5.640 5.640 763 -0.01(-0.18%)
Aug 09, 2017 5.650 5.650 5.650 0 +0.02(+0.36%)
Aug 08, 2017 5.590 5.640 5.590 5.630 1,933 -0.05(-0.88%)
Aug 07, 2017 5.700 5.700 5.630 5.680 8,357 +0.10(+1.79%)
Aug 04, 2017 5.520 5.580 5.520 5.580 436 +0.13(+2.35%)
Aug 03, 2017 5.452 5.452 5.452 5.452 130 -0.06(-1.05%)
Aug 02, 2017 5.600 5.605 5.500 5.510 12,175 -0.09(-1.61%)
Aug 01, 2017 5.600 5.600 5.600 5.600 1,524 -0.04(-0.71%)
Jul 31, 2017 5.640 5.640 5.640 5.640 121 -0.06(-1.05%)
Jul 26, 2017 5.700 5.700 5.700 4 +0.15(+2.70%)
Jul 24, 2017 5.550 5.550 5.550 137 -0.08(-1.42%)
Jul 21, 2017 5.550 5.630 5.550 5.630 800 +0.13(+2.36%)
Jul 20, 2017 5.500 5.500 5.500 5.500 361 -0.05(-0.86%)
Jul 19, 2017 5.548 5.548 5.548 5.548 453 -0.05(-0.94%)
Jul 17, 2017 5.600 5.600 5.600 0 -0.09(-1.58%)
Jul 14, 2017 5.600 5.690 5.600 5.690 1,702 +0.14(+2.52%)
Jul 11, 2017 5.550 5.550 5.550 75 +0.12(+2.21%)
Jul 10, 2017 5.540 5.540 5.430 5.430 495 -0.07(-1.27%)
Jul 07, 2017 5.500 5.500 5.500 5.500 968 +0.00(+0.00%)
Jul 06, 2017 5.580 5.660 5.500 5.500 8,529 -0.15(-2.65%)
Jul 03, 2017 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jun 29, 2017 5.650 5.650 5.650 32 +0.00(+0.00%)
Jun 26, 2017 5.650 5.650 5.650 23 -0.04(-0.70%)
Jun 23, 2017 5.690 5.690 5.690 5.690 136 -0.11(-1.83%)
Jun 22, 2017 5.580 5.796 5.580 5.796 309 +0.10(+1.68%)
Jun 21, 2017 5.700 5.700 5.700 5.700 214 +0.10(+1.79%)
Jun 20, 2017 5.490 5.600 5.490 5.600 1,562 -0.12(-2.10%)
Jun 19, 2017 5.720 5.720 5.720 5.720 4,113 +0.10(+1.78%)
Jun 16, 2017 5.620 5.620 5.620 5.620 3,982 +0.01(+0.18%)
Jun 14, 2017 5.610 5.610 5.610 2 -0.02(-0.30%)
Jun 09, 2017 5.627 5.627 5.627 44 -0.07(-1.28%)
Jun 08, 2017 5.700 5.700 5.700 5.700 383 -0.05(-0.87%)
Jun 07, 2017 5.750 5.750 5.750 5.750 321 +0.00(+0.00%)
Jun 05, 2017 5.750 5.750 5.750 57 -0.05(-0.86%)
Jun 02, 2017 5.800 5.800 5.800 5.800 120 +0.00(+0.00%)
Jun 01, 2017 5.800 5.800 5.800 5.800 136 +0.07(+1.22%)
May 31, 2017 5.800 5.800 5.730 5.730 814 -0.02(-0.31%)
May 30, 2017 5.748 5.748 5.748 5.748 511 +0.02(+0.31%)
May 26, 2017 5.730 5.730 5.730 5.730 192 -0.07(-1.21%)
May 25, 2017 5.801 5.825 5.800 5.800 1,437 +0.06(+1.05%)
May 24, 2017 5.740 5.740 5.740 5.740 1,268 +0.02(+0.26%)
May 23, 2017 5.640 5.725 5.640 5.725 296 +0.08(+1.51%)
May 22, 2017 5.640 5.640 5.640 5.640 1,596 -0.03(-0.44%)
May 19, 2017 5.800 5.800 5.665 5.665 452 -0.10(-1.82%)
May 18, 2017 5.630 5.770 5.630 5.770 1,168 +0.01(+0.17%)
May 17, 2017 5.760 5.760 5.760 5.760 249 +0.02(+0.35%)
May 16, 2017 5.860 5.860 5.740 5.740 3,117 -0.07(-1.20%)
May 15, 2017 5.895 5.895 5.810 5.810 502 +0.06(+1.04%)
May 10, 2017 5.750 5.750 5.750 161 +0.12(+2.13%)
May 09, 2017 5.685 5.750 5.630 5.630 1,653 -0.01(-0.18%)
May 08, 2017 5.640 5.640 5.640 5.640 500 +0.01(+0.18%)
May 05, 2017 5.630 5.630 5.630 5.630 203 -0.07(-1.23%)
May 04, 2017 5.600 5.700 5.580 5.700 1,170 +0.18(+3.26%)
May 03, 2017 5.620 5.620 5.520 5.520 375 -0.07(-1.25%)
May 02, 2017 5.590 5.590 5.590 5.590 118 -0.16(-2.78%)
Apr 27, 2017 5.750 5.750 5.750 147 +0.01(+0.17%)
Apr 26, 2017 5.700 5.740 5.650 5.740 11,237 +0.11(+1.86%)
Apr 25, 2017 5.602 5.635 5.602 5.635 694 -0.02(-0.27%)
Apr 24, 2017 5.750 5.750 5.650 5.650 688 +0.00(+0.00%)
Apr 21, 2017 5.700 5.750 5.650 5.650 1,770 -0.14(-2.42%)
Apr 17, 2017 5.790 5.790 5.790 75 -0.12(-2.03%)
Apr 13, 2017 5.910 5.910 5.910 5.910 715 -0.09(-1.50%)
Apr 12, 2017 5.850 6.000 5.850 6.000 615 +0.15(+2.56%)
Apr 10, 2017 5.850 5.850 5.850 19 -0.15(-2.50%)
Apr 07, 2017 5.940 6.000 5.940 6.000 1,253 -0.06(-0.99%)
Apr 06, 2017 5.800 6.060 5.800 6.060 443 +0.11(+1.85%)
Apr 05, 2017 5.950 5.950 5.950 5.950 598 +0.10(+1.71%)
Apr 03, 2017 5.850 5.850 5.850 10 +0.07(+1.21%)
Mar 30, 2017 5.780 5.780 5.780 42 -0.10(-1.70%)
Mar 29, 2017 5.707 5.880 5.707 5.880 591 +0.28(+5.00%)
Mar 28, 2017 5.600 5.600 5.600 5.600 278 -0.31(-5.25%)
Mar 24, 2017 5.910 5.910 5.910 11 +0.07(+1.20%)
Mar 23, 2017 5.850 5.850 5.730 5.840 5,824 +0.12(+2.10%)
Mar 22, 2017 5.720 5.720 5.720 5.720 1,178 -0.38(-6.23%)
Mar 20, 2017 6.100 6.100 6.100 0 +0.10(+1.67%)
Mar 17, 2017 6.220 6.220 6.000 6.000 1,171 -0.01(-0.17%)
Mar 16, 2017 6.010 6.010 6.010 6.010 326 -0.09(-1.48%)
Mar 13, 2017 6.100 6.100 6.100 43 +0.22(+3.74%)
Mar 10, 2017 6.069 6.069 5.880 5.880 612 -0.15(-2.49%)
Mar 08, 2017 6.030 6.030 6.030 95 +0.03(+0.50%)
Mar 06, 2017 6.000 6.000 6.000 0 -0.14(-2.36%)
Mar 03, 2017 6.200 6.200 6.145 6.145 484 +0.02(+0.41%)
Mar 02, 2017 6.100 6.120 6.100 6.120 1,027 +0.07(+1.16%)
Mar 01, 2017 6.050 6.050 6.050 6.050 107 -0.05(-0.82%)
Feb 28, 2017 6.050 6.100 6.020 6.100 6,904 +0.05(+0.91%)
Feb 27, 2017 6.020 6.045 6.020 6.045 844 +0.17(+2.98%)
Feb 24, 2017 5.930 5.950 5.870 5.870 1,261 -0.07(-1.24%)
Feb 23, 2017 5.944 5.944 5.944 5.944 473 -0.07(-1.10%)
Feb 22, 2017 5.960 6.010 5.960 6.010 215 +0.12(+2.04%)
Feb 21, 2017 5.890 5.890 5.890 5.890 172 -0.07(-1.09%)
Feb 16, 2017 5.955 5.955 5.955 0 +0.00(+0.00%)
Feb 15, 2017 5.955 5.955 5.955 5.955 3,688 +0.07(+1.10%)
Feb 14, 2017 5.870 5.950 5.830 5.890 4,131 -0.09(-1.51%)
Feb 13, 2017 5.980 5.980 5.980 5.980 2,780 -0.22(-3.55%)
Feb 10, 2017 6.200 6.200 6.200 6.200 477 -0.03(-0.48%)
Feb 08, 2017 6.230 6.230 6.230 50 +0.00(+0.00%)
Feb 07, 2017 6.230 6.230 6.230 6.230 401 +0.00(+0.00%)
Feb 02, 2017 6.230 6.230 6.230 62 +0.00(+0.00%)
Feb 01, 2017 6.160 6.230 6.160 6.230 575 +0.31(+5.24%)
Jan 31, 2017 6.008 6.008 5.920 5.920 12,327 -0.21(-3.43%)
Jan 30, 2017 5.980 6.130 5.960 6.130 4,975 +0.14(+2.34%)
Jan 27, 2017 6.050 6.060 5.990 5.990 4,855 +0.04(+0.67%)
Jan 24, 2017 5.950 5.950 5.950 84 -0.05(-0.83%)
Jan 23, 2017 6.040 6.040 6.000 6.000 810 -0.08(-1.32%)
Jan 20, 2017 6.080 6.080 6.080 6.080 325 +0.00(+0.00%)
Jan 19, 2017 6.100 6.100 6.080 6.080 1,281 +0.16(+2.70%)
Jan 17, 2017 5.920 5.920 5.920 0 +0.19(+3.32%)
Jan 12, 2017 5.730 5.730 5.730 0 +0.00(+0.00%)
Jan 11, 2017 5.730 5.730 5.730 5.730 200 +0.13(+2.32%)
Jan 10, 2017 5.770 5.770 5.600 5.600 1,008 -0.02(-0.36%)
Jan 09, 2017 5.550 5.620 5.530 5.620 2,224 +0.12(+2.18%)
Jan 06, 2017 5.550 5.550 5.500 5.500 8,348 +0.06(+1.10%)
Jan 05, 2017 5.490 5.490 5.440 5.440 16,242 -0.06(-1.09%)
Jan 04, 2017 5.470 5.510 5.390 5.500 2,348 +0.05(+0.92%)
Jan 03, 2017 5.370 5.450 5.330 5.450 3,874 +0.07(+1.37%)
Dec 30, 2016 5.376 5.376 5.376 0 +0.02(+0.30%)
Dec 29, 2016 5.362 5.380 5.360 5.360 683 +0.01(+0.19%)
Dec 28, 2016 5.350 5.350 5.350 5.350 245 +0.00(+0.00%)
Dec 27, 2016 5.350 5.350 5.350 5.350 338 -0.04(-0.70%)
Dec 23, 2016 5.388 5.388 5.388 0 -0.01(-0.23%)
Dec 22, 2016 5.350 5.400 5.350 5.400 4,007 +0.05(+0.93%)
Dec 20, 2016 5.350 5.350 5.350 123 -0.06(-1.11%)
Dec 19, 2016 5.450 5.450 5.410 5.410 2,560 -0.09(-1.64%)
Dec 16, 2016 5.450 5.500 5.450 5.500 853 -0.09(-1.61%)
Dec 15, 2016 5.591 5.591 5.590 5.590 627 -0.09(-1.58%)
Dec 14, 2016 5.656 5.680 5.640 5.680 747 +0.06(+1.07%)
Dec 13, 2016 5.652 5.652 5.620 5.620 1,174 -0.04(-0.62%)
Dec 12, 2016 5.650 5.655 5.650 5.655 2,286 -0.08(-1.48%)
Dec 09, 2016 5.740 5.740 5.740 5.740 183 -0.21(-3.53%)
Dec 08, 2016 5.850 5.950 5.850 5.950 2,363 +0.16(+2.76%)
Dec 07, 2016 5.790 5.790 5.790 5.790 252 -0.07(-1.11%)
Dec 06, 2016 5.720 5.855 5.720 5.855 632 +0.12(+2.04%)
Dec 05, 2016 5.738 5.738 5.738 5.738 287 +0.02(+0.31%)
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.