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 (%)
Nov 30, 2023 5.210 5.210 5.080 5.080 1,605 -0.20(-3.79%)
Nov 29, 2023 5.280 5.280 5.280 5.280 454 +0.02(+0.38%)
Nov 28, 2023 5.095 5.260 5.095 5.260 625 +0.03(+0.57%)
Nov 27, 2023 5.000 5.230 5.000 5.230 1,518 -0.03(-0.57%)
Nov 22, 2023 5.260 10 +0.07(+1.35%)
Nov 21, 2023 5.035 5.190 5.025 5.190 1,424 -0.03(-0.57%)
Nov 20, 2023 5.220 5.220 5.220 5.220 1,687 +0.13(+2.55%)
Nov 17, 2023 4.800 5.090 4.800 5.090 926 -0.03(-0.59%)
Nov 16, 2023 4.900 5.120 4.900 5.120 688 +0.06(+1.19%)
Nov 15, 2023 5.180 5.180 5.060 5.060 6,567 +0.03(+0.70%)
Nov 14, 2023 5.005 5.025 5.005 5.025 5,799 -0.12(-2.43%)
Nov 13, 2023 4.980 5.150 4.980 5.150 1,124 +0.11(+2.18%)
Nov 10, 2023 5.172 5.172 5.040 5.040 596 +0.17(+3.60%)
Nov 08, 2023 4.865 30 -0.13(-2.70%)
Nov 07, 2023 5.000 5.000 5.000 5.000 1,247 -0.20(-3.85%)
Nov 06, 2023 5.200 5.200 5.200 5.200 1,201 -0.06(-1.14%)
Nov 03, 2023 5.260 5.260 5.260 5.260 702 +0.10(+1.94%)
Nov 02, 2023 5.160 5.160 4.970 5.160 3,221 +0.01(+0.19%)
Nov 01, 2023 4.911 5.150 4.911 5.150 580 +0.14(+2.79%)
Oct 31, 2023 5.010 5.010 5.010 5.010 249 -0.05(-0.99%)
Oct 30, 2023 5.150 5.150 5.060 5.060 3,323 -0.10(-1.94%)
Oct 27, 2023 5.160 5.160 5.160 5.160 1,585 +0.09(+1.78%)
Oct 26, 2023 4.982 5.080 4.982 5.070 4,594 +0.05(+1.00%)
Oct 25, 2023 4.850 5.020 4.850 5.020 404 -0.13(-2.52%)
Oct 24, 2023 4.970 5.150 4.970 5.150 253 +0.05(+0.98%)
Oct 23, 2023 5.065 5.100 5.050 5.100 7,870 +0.01(+0.20%)
Oct 20, 2023 4.945 5.090 4.945 5.090 6,091 +0.12(+2.41%)
Oct 18, 2023 4.970 197 -0.12(-2.36%)
Oct 16, 2023 5.090 58 +0.03(+0.59%)
Oct 13, 2023 5.060 5.060 5.060 5.060 826 +0.28(+5.86%)
Oct 11, 2023 4.780 90 +0.09(+1.92%)
Oct 09, 2023 4.690 5 -0.11(-2.29%)
Oct 06, 2023 4.800 4.800 4.800 4.800 1,153 +0.20(+4.35%)
Oct 05, 2023 4.300 4.600 4.300 4.600 537 +0.07(+1.55%)
Oct 04, 2023 4.525 4.530 4.525 4.530 1,330 -0.11(-2.37%)
Oct 03, 2023 4.540 4.640 4.540 4.640 834 -0.03(-0.64%)
Oct 02, 2023 4.605 4.670 4.605 4.670 4,518 +0.08(+1.74%)
Sep 29, 2023 4.475 4.590 4.475 4.590 4,841 -0.06(-1.29%)
Sep 28, 2023 4.560 4.650 4.560 4.650 908 +0.07(+1.53%)
Sep 27, 2023 4.580 4.580 4.580 4.580 677 +0.10(+2.23%)
Sep 26, 2023 4.540 4.540 4.480 4.480 645 -0.03(-0.67%)
Sep 25, 2023 4.720 4.700 4.510 4.510 3,154 +0.02(+0.45%)
Sep 22, 2023 4.780 4.780 4.490 4.490 4,001 +0.09(+2.05%)
Sep 21, 2023 4.530 4.530 4.400 4.400 2,207 -0.19(-4.14%)
Sep 20, 2023 4.590 4.590 4.590 4.590 293 +0.18(+4.08%)
Sep 19, 2023 4.490 4.490 4.410 4.410 430 -0.23(-4.96%)
Sep 18, 2023 4.640 4.640 4.590 4.640 554 -0.03(-0.64%)
Sep 15, 2023 4.590 4.670 4.590 4.670 860 -0.03(-0.64%)
Sep 14, 2023 4.700 4.700 4.700 4.700 679 -0.01(-0.21%)
Sep 13, 2023 4.710 4.710 4.710 4.710 378 -0.13(-2.69%)
Sep 12, 2023 4.840 4.840 4.840 4.840 487 +0.13(+2.76%)
Sep 11, 2023 4.720 4.790 4.710 4.710 2,547 +0.12(+2.61%)
Sep 08, 2023 4.650 4.650 4.570 4.590 878 -0.07(-1.50%)
Sep 07, 2023 4.660 4.660 4.660 4.660 328 -0.16(-3.32%)
Sep 06, 2023 4.820 4.820 4.820 4.820 689 -0.07(-1.43%)
Sep 05, 2023 4.890 4.890 4.890 4.890 119 -0.02(-0.41%)
Sep 01, 2023 4.730 4.910 4.730 4.910 709 +0.04(+0.82%)
Aug 31, 2023 4.580 4.870 4.580 4.870 708 +0.00(+0.00%)
Aug 30, 2023 4.870 4.870 4.870 4.870 157 +0.13(+2.74%)
Aug 29, 2023 4.540 4.740 4.540 4.740 848 +0.24(+5.33%)
Aug 28, 2023 4.700 4.890 4.500 4.500 903 +0.06(+1.35%)
Aug 25, 2023 4.650 4.650 4.440 4.440 1,242 -0.14(-3.06%)
Aug 23, 2023 4.580 93 -0.08(-1.72%)
Aug 22, 2023 4.585 4.660 4.585 4.660 364 +0.11(+2.42%)
Aug 21, 2023 4.530 4.550 4.530 4.550 762 -0.42(-8.45%)
Aug 17, 2023 4.970 63 +0.09(+1.84%)
Aug 16, 2023 4.870 4.880 4.760 4.880 5,111 -0.17(-3.37%)
Aug 15, 2023 5.050 5.050 5.050 5.050 806 +0.04(+0.85%)
Aug 14, 2023 4.970 5.008 4.970 5.008 1,547 -0.08(-1.62%)
Aug 11, 2023 4.985 5.090 4.880 5.090 1,017 +0.01(+0.20%)
Aug 10, 2023 5.080 5.080 5.080 5.080 572 -0.05(-0.97%)
Aug 09, 2023 5.130 5.130 5.130 5.130 774 +0.18(+3.72%)
Aug 08, 2023 4.720 4.990 4.720 4.946 1,231 -0.01(-0.28%)
Aug 07, 2023 4.960 4.960 4.960 4.960 379 -0.14(-2.83%)
Aug 03, 2023 5.104 3 -0.10(-1.84%)
Aug 02, 2023 5.200 5.200 5.200 5.200 563 +0.10(+1.96%)
Aug 01, 2023 5.100 5.320 4.880 5.100 1,687 +0.00(+0.00%)
Jul 31, 2023 5.320 5.320 5.100 5.100 2,012 -0.26(-4.85%)
Jul 28, 2023 5.210 5.360 5.210 5.360 715 +0.00(+0.00%)
Jul 27, 2023 5.150 5.360 5.150 5.360 911 +0.00(+0.00%)
Jul 26, 2023 5.260 5.360 5.260 5.360 747 -0.03(-0.56%)
Jul 25, 2023 5.390 5.390 5.390 5.390 1,070 +0.21(+4.05%)
Jul 24, 2023 5.180 5.180 5.180 5.180 304 -0.18(-3.36%)
Jul 21, 2023 5.360 5.360 5.360 5.360 478 +0.02(+0.37%)
Jul 19, 2023 5.340 210 +0.17(+3.29%)
Jul 18, 2023 5.220 5.260 5.100 5.170 2,572 +0.00(+0.00%)
Jul 17, 2023 5.025 5.170 4.981 5.170 2,741 +0.03(+0.58%)
Jul 14, 2023 4.990 5.290 4.990 5.140 1,315 -0.06(-1.15%)
Jul 13, 2023 5.065 5.200 4.960 5.200 1,825 +0.12(+2.36%)
Jul 12, 2023 5.200 5.200 5.080 5.080 1,485 -0.12(-2.31%)
Jul 11, 2023 5.200 5.200 5.200 5.200 180 +0.00(+0.00%)
Jul 10, 2023 5.018 5.200 5.018 5.200 479 +0.27(+5.48%)
Jul 07, 2023 4.930 4.930 4.930 4.930 221 -0.20(-3.90%)
Jul 06, 2023 5.065 5.160 5.040 5.130 5,780 +0.12(+2.40%)
Jul 05, 2023 4.970 5.200 4.970 5.010 3,919 -0.19(-3.65%)
Jun 30, 2023 5.200 48 +0.09(+1.79%)
Jun 29, 2023 5.035 5.135 5.035 5.109 2,564 -0.08(-1.57%)
Jun 28, 2023 5.230 5.230 5.190 5.190 461 +0.24(+4.85%)
Jun 27, 2023 5.170 5.170 4.950 4.950 533 +0.05(+1.02%)
Jun 26, 2023 5.120 5.120 4.900 4.900 940 +0.08(+1.66%)
Jun 23, 2023 4.870 4.870 4.820 4.820 1,070 -0.07(-1.53%)
Jun 22, 2023 4.895 4.895 4.895 4.895 278 -0.08(-1.51%)
Jun 20, 2023 4.970 66 +0.18(+3.76%)
Jun 16, 2023 4.940 4.940 4.790 4.790 1,350 -0.15(-3.04%)
Jun 15, 2023 4.930 4.940 4.930 4.940 563 -0.33(-6.26%)
May 08, 2023 5.400 5.400 5.270 5.270 633 -0.11(-2.04%)
May 05, 2023 5.380 5.380 5.380 5.380 155 +0.05(+0.92%)
May 04, 2023 5.120 5.331 5.120 5.331 1,612 -0.02(-0.36%)
May 03, 2023 5.350 5.350 5.350 5.350 379 +0.17(+3.28%)
May 02, 2023 5.180 5.180 5.180 5.180 105 -0.22(-4.07%)
May 01, 2023 5.290 5.400 5.200 5.400 3,498 +0.15(+2.86%)
Apr 28, 2023 5.195 5.290 5.195 5.250 3,901 +0.03(+0.57%)
Apr 27, 2023 5.084 5.220 5.084 5.220 568 +0.00(+0.00%)
Apr 26, 2023 5.120 5.220 5.120 5.220 3,499 +0.11(+2.15%)
Apr 25, 2023 5.270 5.270 5.110 5.110 1,080 -0.01(-0.20%)
Apr 24, 2023 5.120 5.120 5.120 5.120 284 -0.03(-0.58%)
Apr 21, 2023 5.150 5.150 5.150 5.150 148 +0.02(+0.39%)
Apr 20, 2023 5.130 5.130 5.130 5.130 536 -0.04(-0.77%)
Apr 18, 2023 5.170 50 -0.12(-2.27%)
Apr 17, 2023 5.290 5.290 5.290 5.290 427 +0.08(+1.63%)
Apr 14, 2023 5.205 5.205 5.205 5.205 266 -0.10(-1.81%)
Apr 13, 2023 5.301 5.301 5.301 5.301 119 +0.15(+2.83%)
Apr 12, 2023 5.040 5.155 5.040 5.155 898 +0.11(+2.08%)
Apr 10, 2023 5.050 75 -0.13(-2.51%)
Apr 06, 2023 5.065 5.180 5.065 5.180 508 -0.03(-0.58%)
Apr 05, 2023 5.160 5.210 5.160 5.210 3,301 +0.19(+3.78%)
Apr 04, 2023 5.015 5.030 4.995 5.020 3,105 -0.16(-3.09%)
Apr 03, 2023 5.180 5.180 5.180 5.180 270 +0.09(+1.77%)
Mar 31, 2023 4.995 5.090 4.995 5.090 575 +0.09(+1.80%)
Mar 30, 2023 5.160 5.160 5.000 5.000 1,480 -0.09(-1.77%)
Mar 29, 2023 5.020 5.090 5.020 5.090 349 -0.04(-0.68%)
Mar 28, 2023 5.125 5.125 5.125 5.125 268 +0.17(+3.43%)
Mar 24, 2023 4.955 93 -0.09(-1.88%)
Mar 23, 2023 5.050 5.050 5.050 5.050 2,449 -0.10(-1.94%)
Mar 22, 2023 5.150 5.150 5.150 5.150 390 +0.15(+3.00%)
Mar 21, 2023 5.000 5.000 5.000 5.000 155 -0.14(-2.72%)
Mar 20, 2023 5.040 5.140 5.040 5.140 900 +0.04(+0.78%)
Mar 17, 2023 5.055 5.100 5.055 5.100 993 -0.02(-0.39%)
Mar 16, 2023 5.120 5.120 5.120 5.120 1,378 +0.10(+1.99%)
Mar 15, 2023 4.905 5.020 4.905 5.020 1,364 -0.17(-3.28%)
Mar 14, 2023 5.180 5.190 5.090 5.190 1,118 +0.19(+3.75%)
Mar 13, 2023 5.075 5.220 5.003 5.003 1,474 -0.11(-2.10%)
Mar 10, 2023 4.990 5.110 4.990 5.110 565 +0.10(+2.00%)
Mar 08, 2023 5.010 0 -0.08(-1.57%)
Mar 07, 2023 4.930 5.090 4.930 5.090 1,591 -0.12(-2.32%)
Mar 06, 2023 5.211 5.211 5.211 5.211 158 +0.13(+2.58%)
Mar 03, 2023 5.075 5.080 4.980 5.080 4,292 +0.03(+0.59%)
Mar 02, 2023 5.050 5.050 5.050 5.050 629 +0.14(+2.85%)
Feb 28, 2023 4.910 73 -0.08(-1.60%)
Feb 27, 2023 4.990 4.990 4.990 4.990 1,251 +0.15(+3.10%)
Feb 24, 2023 4.930 4.930 4.840 4.840 678 -0.05(-1.12%)
Feb 23, 2023 4.895 4.895 4.895 4.895 293 -0.07(-1.31%)
Feb 22, 2023 4.960 4.960 4.960 4.960 125 -0.11(-2.17%)
Feb 21, 2023 5.070 5.070 5.070 5.070 540 +0.03(+0.60%)
Feb 17, 2023 5.040 5.040 5.040 5.040 119 +0.07(+1.49%)
Feb 16, 2023 4.878 4.966 4.878 4.966 1,709 +0.06(+1.14%)
Feb 15, 2023 4.905 4.910 4.846 4.910 1,837 -0.07(-1.41%)
Feb 14, 2023 4.850 4.980 4.850 4.980 636 -0.03(-0.60%)
Feb 10, 2023 5.010 45 -0.08(-1.57%)
Feb 08, 2023 5.090 27 +0.10(+2.00%)
Feb 07, 2023 4.985 4.990 4.910 4.990 2,755 -0.07(-1.38%)
Feb 06, 2023 5.065 5.070 4.960 5.060 2,286 +0.02(+0.40%)
Feb 02, 2023 5.040 89 -0.01(-0.20%)
Feb 01, 2023 5.050 5.050 5.050 5.050 2,666 +0.00(+0.00%)
Jan 30, 2023 5.050 1 +0.16(+3.27%)
Jan 27, 2023 4.890 4.890 4.890 4.890 428 -0.19(-3.74%)
Jan 26, 2023 5.080 5.080 5.080 5.080 171 +0.08(+1.60%)
Jan 25, 2023 5.000 5.000 5.000 5.000 305 +0.00(+0.00%)
Jan 23, 2023 5.000 1 +0.17(+3.61%)
Jan 20, 2023 4.880 4.880 4.826 4.826 5,635 +0.02(+0.33%)
Jan 19, 2023 4.810 4.810 4.810 4.810 242 +0.05(+1.05%)
Jan 17, 2023 4.760 74 +0.03(+0.63%)
Jan 13, 2023 4.747 4.747 4.720 4.730 891 +0.18(+3.96%)
Jan 11, 2023 4.550 212 -0.10(-2.15%)
Jan 10, 2023 4.650 4.650 4.650 4.650 656 +0.03(+0.65%)
Jan 06, 2023 4.620 49 +0.02(+0.43%)
Jan 05, 2023 4.680 4.680 4.600 4.600 6,809 -0.10(-2.02%)
Jan 04, 2023 4.630 4.695 4.550 4.695 8,099 +0.10(+2.07%)
Jan 03, 2023 4.600 4.600 4.600 4.600 1,029 +0.28(+6.48%)
Dec 30, 2022 4.320 4.320 4.320 4.320 493 -0.17(-3.79%)
Dec 29, 2022 4.350 4.585 4.350 4.490 1,948 +0.14(+3.22%)
Dec 28, 2022 4.370 4.370 4.350 4.350 3,494 -0.14(-3.12%)
Dec 27, 2022 4.580 4.700 4.490 4.490 6,828 -0.13(-2.81%)
Dec 23, 2022 4.420 4.620 4.420 4.620 5,736 +0.08(+1.76%)
Dec 22, 2022 4.505 4.540 4.415 4.540 5,748 +0.12(+2.83%)
Dec 21, 2022 4.415 4.415 4.415 4.415 5,410 +0.09(+2.20%)
Dec 20, 2022 4.450 4.450 4.320 4.320 5,696 -0.20(-4.42%)
Dec 19, 2022 4.520 4.520 4.520 4.520 152 +0.02(+0.34%)
Dec 16, 2022 4.505 4.505 4.505 4.505 149 -0.11(-2.48%)
Dec 15, 2022 4.470 4.619 4.470 4.619 1,551 -0.05(-1.09%)
Dec 14, 2022 4.565 4.670 4.450 4.670 7,444 +0.07(+1.52%)
Dec 13, 2022 4.540 4.600 4.430 4.600 5,369 +0.00(+0.00%)
Dec 12, 2022 4.410 4.600 4.410 4.600 1,341 +0.01(+0.31%)
Dec 09, 2022 4.525 4.586 4.525 4.586 704 +0.04(+0.79%)
Dec 08, 2022 4.510 4.600 4.510 4.550 9,340 +0.02(+0.44%)
Dec 07, 2022 4.383 4.530 4.368 4.530 6,616 -0.21(-4.43%)
Dec 06, 2022 4.740 4.740 4.740 4.740 941 +0.37(+8.47%)
Dec 05, 2022 4.500 4.500 4.370 4.370 5,827 -0.14(-3.10%)
Dec 02, 2022 4.300 4.510 4.300 4.510 6,701 +0.21(+4.88%)
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.