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 (%)
Dec 30, 2011 3.390 3.390 3.340 3.340 1,055 -0.06(-1.76%)
Dec 29, 2011 3.390 3.400 3.390 3.400 2,092 +0.19(+5.92%)
Dec 28, 2011 3.290 3.290 3.210 3.210 19,447 -0.08(-2.43%)
Dec 27, 2011 3.290 3.290 3.290 3.290 425 +0.03(+0.92%)
Dec 22, 2011 3.260 3.260 3.260 3.260 0 -0.09(-2.69%)
Dec 21, 2011 3.390 3.390 3.350 3.350 1,041 -0.09(-2.62%)
Dec 20, 2011 3.420 3.520 3.420 3.440 4,018 +0.07(+2.08%)
Dec 19, 2011 3.430 3.430 3.370 3.370 39,356 -0.11(-3.16%)
Dec 16, 2011 3.520 3.520 3.480 3.480 4,190 -0.14(-3.87%)
Dec 15, 2011 3.470 3.620 3.460 3.620 9,120 +0.11(+3.13%)
Dec 13, 2011 3.510 3.510 3.510 3.510 0 -0.10(-2.77%)
Dec 12, 2011 3.610 3.610 3.610 3.610 1,901 +0.10(+2.85%)
Dec 09, 2011 3.500 3.510 3.500 3.510 233 +0.02(+0.57%)
Dec 08, 2011 3.510 3.510 3.490 3.490 1,258 -0.10(-2.79%)
Dec 07, 2011 3.690 3.690 3.590 3.590 3,047 +0.04(+1.13%)
Dec 06, 2011 3.550 3.550 3.550 3.550 338 -0.02(-0.56%)
Dec 05, 2011 3.570 3.570 3.570 3.570 500 +0.09(+2.59%)
Dec 02, 2011 3.560 3.560 3.480 3.480 630 -0.12(-3.33%)
Dec 01, 2011 3.600 3.600 3.600 3.600 100 -0.02(-0.55%)
Nov 30, 2011 3.620 3.620 3.620 3.620 1,621 +0.04(+1.12%)
Nov 29, 2011 3.580 3.580 3.580 3.580 457 -0.01(-0.28%)
Nov 28, 2011 3.610 3.610 3.590 3.590 1,117 -0.02(-0.55%)
Nov 25, 2011 3.610 3.610 3.610 3.610 2,991 -0.16(-4.24%)
Nov 22, 2011 3.770 3.770 3.770 3.770 0 +0.00(+0.00%)
Nov 21, 2011 3.780 3.780 3.730 3.770 3,714 -0.07(-1.82%)
Nov 18, 2011 3.940 3.940 3.840 3.840 2,764 +0.05(+1.32%)
Nov 17, 2011 3.830 3.830 3.780 3.790 9,840 -0.09(-2.32%)
Nov 16, 2011 3.900 3.950 3.880 3.880 15,401 +0.00(+0.00%)
Nov 15, 2011 3.870 3.880 3.870 3.880 758 -0.13(-3.24%)
Nov 14, 2011 4.010 4.010 4.010 4.010 300 +0.09(+2.30%)
Nov 11, 2011 3.920 3.920 3.920 3.920 129 -0.01(-0.25%)
Nov 10, 2011 3.930 4.020 3.930 3.930 11,432 +0.04(+1.03%)
Nov 09, 2011 3.920 4.000 3.890 3.890 3,380 +0.00(+0.00%)
Nov 08, 2011 3.890 3.890 3.890 3.890 279 -0.04(-1.02%)
Nov 07, 2011 3.890 3.930 3.890 3.930 2,035 +0.00(+0.00%)
Nov 04, 2011 3.920 3.930 3.920 3.930 2,376 -0.18(-4.38%)
Nov 03, 2011 4.110 4.110 4.110 4.110 1,000 +0.11(+2.75%)
Nov 02, 2011 3.950 4.000 3.950 4.000 6,124 +0.00(+0.00%)
Oct 31, 2011 4.000 4.000 4.000 0 -0.07(-1.72%)
Oct 28, 2011 4.070 4.070 4.070 4.070 140 -0.03(-0.73%)
Oct 27, 2011 4.090 4.100 4.090 4.100 4,238 +0.15(+3.80%)
Oct 26, 2011 3.980 4.000 3.920 3.950 1,724 +0.07(+1.80%)
Oct 25, 2011 3.780 3.880 3.780 3.880 1,100 +0.25(+6.89%)
Oct 24, 2011 3.630 3.630 3.630 3.630 400 +0.05(+1.40%)
Oct 20, 2011 3.580 3.580 3.580 3.580 0 +0.03(+0.85%)
Oct 19, 2011 3.590 3.690 3.550 3.550 3,191 -0.14(-3.79%)
Oct 18, 2011 3.690 3.690 3.690 3.690 6,030 -0.10(-2.64%)
Oct 17, 2011 3.790 3.790 3.790 3.790 431 +0.09(+2.43%)
Oct 14, 2011 3.640 3.700 3.640 3.700 5,154 +0.04(+1.09%)
Oct 12, 2011 3.660 3.660 3.660 0 -0.11(-2.92%)
Oct 11, 2011 3.610 3.780 3.610 3.770 22,780 +0.09(+2.45%)
Oct 10, 2011 3.540 3.680 3.540 3.680 3,205 +0.17(+4.84%)
Oct 07, 2011 3.510 3.510 3.510 3.510 1,420 +0.17(+5.09%)
Oct 06, 2011 3.340 3.340 3.340 3.340 2,882 -0.10(-2.91%)
Oct 05, 2011 3.440 3.580 3.440 3.440 2,589 -0.22(-6.01%)
Oct 03, 2011 3.660 3.660 3.660 3.660 0 -0.01(-0.27%)
Sep 30, 2011 3.670 3.700 3.670 3.670 5,891 -0.26(-6.62%)
Sep 28, 2011 3.930 3.930 3.930 3.930 0 +0.00(+0.00%)
Sep 27, 2011 4.050 4.050 3.930 3.930 17,354 +0.00(+0.00%)
Sep 26, 2011 3.930 3.930 3.930 3.930 1,864 -0.17(-4.15%)
Sep 23, 2011 4.220 4.220 4.100 4.100 1,287 +0.02(+0.49%)
Sep 22, 2011 4.080 4.080 4.080 4.080 978 -0.30(-6.85%)
Sep 21, 2011 4.390 4.390 4.380 4.380 11,235 +0.06(+1.39%)
Sep 20, 2011 4.360 4.360 4.320 4.320 3,213 -0.08(-1.82%)
Sep 16, 2011 4.400 4.400 4.400 0 +0.02(+0.46%)
Sep 15, 2011 4.350 4.380 4.350 4.380 6,084 +0.20(+4.78%)
Sep 14, 2011 4.110 4.180 4.110 4.180 3,368 -0.12(-2.79%)
Sep 12, 2011 4.300 4.300 4.300 4.300 0 -0.25(-5.49%)
Sep 08, 2011 4.550 4.550 4.550 0 +0.10(+2.25%)
Sep 07, 2011 4.450 4.450 4.450 4.450 2,556 +0.04(+0.91%)
Sep 06, 2011 4.290 4.410 4.290 4.410 846 +0.16(+3.76%)
Sep 02, 2011 4.290 4.290 4.250 4.250 8,999 -0.16(-3.63%)
Sep 01, 2011 4.410 4.410 4.410 4.410 2,062 +0.12(+2.80%)
Aug 31, 2011 4.240 4.290 4.200 4.290 9,389 +0.11(+2.63%)
Aug 29, 2011 4.180 4.180 4.180 0 +0.05(+1.21%)
Aug 26, 2011 4.140 4.140 4.130 4.130 500 +0.02(+0.49%)
Aug 25, 2011 4.160 4.160 4.110 4.110 6,500 +0.01(+0.24%)
Aug 24, 2011 4.120 4.120 4.100 4.100 9,982 -0.10(-2.38%)
Aug 23, 2011 4.110 4.200 4.110 4.200 8,640 +0.19(+4.74%)
Aug 22, 2011 4.050 4.050 4.010 4.010 11,246 +0.00(+0.00%)
Aug 19, 2011 4.040 4.070 4.010 4.010 34,792 -0.09(-2.20%)
Aug 18, 2011 4.030 4.100 3.950 4.100 16,527 +0.19(+4.86%)
Aug 16, 2011 3.910 3.910 3.910 0 -0.12(-2.98%)
Aug 15, 2011 3.950 4.030 3.950 4.030 12,320 -0.01(-0.25%)
Aug 12, 2011 3.900 4.040 3.900 4.040 20,879 +0.14(+3.59%)
Aug 11, 2011 3.880 3.900 3.790 3.900 4,223 +0.05(+1.30%)
Aug 09, 2011 3.850 3.850 3.850 3.850 0 +0.13(+3.49%)
Aug 08, 2011 3.770 3.870 3.720 3.720 17,202 -0.23(-5.82%)
Aug 05, 2011 4.070 4.070 3.940 3.950 781 -0.23(-5.50%)
Aug 04, 2011 4.270 4.270 4.180 4.180 4,112 -0.13(-3.02%)
Aug 02, 2011 4.310 4.310 4.310 0 -0.08(-1.82%)
Aug 01, 2011 4.310 4.390 4.310 4.390 996 -0.06(-1.35%)
Jul 28, 2011 4.450 4.450 4.450 0 -0.04(-0.89%)
Jul 27, 2011 4.400 4.490 4.400 4.490 2,488 +0.08(+1.81%)
Jul 25, 2011 4.410 4.410 4.410 0 -0.06(-1.34%)
Jul 22, 2011 4.370 4.470 4.370 4.470 3,898 +0.11(+2.52%)
Jul 20, 2011 4.360 4.360 4.360 4.360 0 -0.10(-2.24%)
Jul 19, 2011 4.460 4.460 4.460 4.460 384 +0.04(+0.90%)
Jul 15, 2011 4.420 4.420 4.420 0 -0.01(-0.23%)
Jul 14, 2011 4.530 4.530 4.430 4.430 1,212 +0.11(+2.55%)
Jul 12, 2011 4.320 4.320 4.320 0 +0.01(+0.23%)
Jul 11, 2011 4.310 4.310 4.310 4.310 917 -0.03(-0.69%)
Jul 08, 2011 4.490 4.490 4.340 4.340 2,272 -0.09(-2.03%)
Jul 07, 2011 4.430 4.530 4.430 4.430 2,527 +0.10(+2.31%)
Jul 06, 2011 4.430 4.430 4.330 4.330 1,880 +0.05(+1.17%)
Jul 05, 2011 4.320 4.320 4.280 4.280 761 +0.00(+0.00%)
Jul 01, 2011 4.350 4.350 4.270 4.280 2,426 -0.07(-1.61%)
Jun 30, 2011 4.250 4.350 4.250 4.350 9,491 +0.09(+2.11%)
Jun 29, 2011 4.250 4.260 4.250 4.260 879 -0.02(-0.47%)
Jun 28, 2011 4.280 4.280 4.280 4.280 5,561 -0.02(-0.47%)
Jun 27, 2011 4.230 4.300 4.200 4.300 7,374 +0.07(+1.65%)
Jun 24, 2011 4.240 4.240 4.230 4.230 1,315 -0.01(-0.24%)
Jun 22, 2011 4.240 4.240 4.240 0 -0.01(-0.24%)
Jun 21, 2011 4.150 4.250 4.150 4.250 610 +0.08(+1.92%)
Jun 20, 2011 4.170 4.170 4.170 4.170 100 -0.02(-0.48%)
Jun 17, 2011 4.150 4.190 4.120 4.190 5,798 +0.09(+2.20%)
Jun 16, 2011 4.060 4.100 4.060 4.100 25,370 +0.24(+6.22%)
Jun 15, 2011 3.920 3.980 3.860 3.860 5,042 -0.02(-0.52%)
Jun 14, 2011 3.880 3.880 3.880 3.880 100 -0.08(-2.02%)
Jun 10, 2011 3.960 3.960 3.960 0 +0.03(+0.76%)
Jun 09, 2011 3.960 3.960 3.930 3.930 876 +0.04(+1.03%)
Jun 08, 2011 3.900 3.900 3.890 3.890 6,012 -0.01(-0.26%)
Jun 07, 2011 4.000 4.000 3.900 3.900 820 -0.04(-1.02%)
Jun 06, 2011 3.940 3.940 3.940 3.940 509 +0.06(+1.55%)
Jun 03, 2011 3.870 3.880 3.870 3.880 1,403 +0.04(+1.04%)
May 23, 2011 3.840 3.840 3.840 0 +0.03(+0.79%)
May 20, 2011 3.810 3.810 3.810 3.810 500 -0.09(-2.31%)
May 19, 2011 3.840 3.900 3.840 3.900 4,833 +0.04(+1.04%)
May 17, 2011 3.860 3.860 3.860 0 -0.02(-0.52%)
May 16, 2011 3.880 3.880 3.880 3.880 1,835 -0.05(-1.27%)
May 13, 2011 3.900 3.930 3.840 3.930 20,220 +0.05(+1.29%)
May 12, 2011 3.780 3.880 3.780 3.880 752 +0.06(+1.57%)
May 11, 2011 3.820 3.820 3.820 3.820 500 +0.04(+1.06%)
May 06, 2011 3.780 3.780 3.780 0 -0.09(-2.33%)
May 04, 2011 3.870 3.870 3.870 0 -0.09(-2.27%)
May 03, 2011 3.960 3.960 3.960 3.960 112 +0.03(+0.76%)
May 02, 2011 3.920 3.930 3.920 3.930 4,520 -0.14(-3.44%)
Apr 29, 2011 4.070 4.070 4.070 4.070 470 -0.08(-1.93%)
Apr 26, 2011 4.150 4.150 4.150 4.150 0 +0.11(+2.72%)
Apr 21, 2011 4.040 4.040 4.040 0 +0.01(+0.25%)
Apr 20, 2011 4.010 4.030 4.010 4.030 6,684 -0.02(-0.49%)
Apr 19, 2011 4.050 4.050 4.050 4.050 799 +0.05(+1.25%)
Apr 18, 2011 4.000 4.100 4.000 4.000 10,584 -0.10(-2.44%)
Apr 14, 2011 4.100 4.100 4.100 4.100 0 -0.13(-3.07%)
Apr 13, 2011 4.130 4.230 4.130 4.230 2,730 +0.06(+1.44%)
Apr 12, 2011 4.170 4.170 4.170 4.170 8,176 +0.07(+1.71%)
Apr 11, 2011 4.100 4.100 4.100 4.100 1,880 -0.03(-0.73%)
Apr 08, 2011 4.130 4.130 4.130 4.130 3,795 -0.05(-1.20%)
Apr 07, 2011 4.180 4.180 4.180 4.180 139 +0.05(+1.21%)
Apr 06, 2011 4.130 4.130 4.130 4.130 108 -0.06(-1.43%)
Apr 05, 2011 4.190 4.190 4.190 4.190 943 -0.08(-1.87%)
Apr 04, 2011 4.190 4.270 4.190 4.270 12,783 +0.17(+4.15%)
Apr 01, 2011 4.110 4.110 4.100 4.100 249 -0.10(-2.38%)
Mar 31, 2011 4.150 4.200 4.110 4.200 133,890 +0.05(+1.20%)
Mar 30, 2011 4.150 4.150 4.150 4.150 11,632 +0.01(+0.24%)
Mar 29, 2011 4.170 4.170 4.140 4.140 1,016 -0.04(-0.96%)
Mar 28, 2011 4.180 4.180 4.180 4.180 17,287 -0.06(-1.42%)
Mar 25, 2011 4.250 4.250 4.230 4.240 37,746 -0.01(-0.24%)
Mar 24, 2011 4.250 4.250 4.250 4.250 764 -0.05(-1.16%)
Mar 23, 2011 4.300 4.300 4.250 4.300 2,183 -0.05(-1.15%)
Mar 21, 2011 4.350 4.350 4.350 4.350 0 +0.01(+0.23%)
Mar 18, 2011 4.150 4.340 4.150 4.340 10,097 +0.30(+7.43%)
Mar 17, 2011 3.940 4.040 3.940 4.040 2,800 -0.11(-2.65%)
Mar 16, 2011 4.140 4.150 4.080 4.150 6,232 -0.16(-3.71%)
Mar 15, 2011 4.310 4.310 4.310 4.310 2,914 -0.08(-1.82%)
Mar 14, 2011 4.320 4.390 4.320 4.390 7,948 +0.03(+0.69%)
Mar 11, 2011 4.350 4.390 4.350 4.360 2,482 -0.05(-1.13%)
Mar 10, 2011 4.390 4.410 4.390 4.410 24,614 +0.00(+0.00%)
Mar 09, 2011 4.410 4.410 4.410 4.410 748 -0.10(-2.22%)
Mar 04, 2011 4.510 4.510 4.510 4.510 0 -0.01(-0.22%)
Mar 03, 2011 4.520 4.520 4.520 4.520 9,300 +0.07(+1.57%)
Mar 02, 2011 4.350 4.450 4.350 4.450 11,156 +0.03(+0.68%)
Mar 01, 2011 4.420 4.420 4.420 4.420 143 +0.07(+1.61%)
Feb 28, 2011 4.250 4.350 4.250 4.350 2,723 +0.03(+0.69%)
Feb 25, 2011 4.350 4.350 4.250 4.320 20,752 -0.17(-3.79%)
Feb 24, 2011 4.380 4.500 4.380 4.490 14,971 +0.10(+2.28%)
Feb 23, 2011 4.490 4.490 4.390 4.390 12,362 -0.15(-3.30%)
Feb 22, 2011 4.500 4.540 4.490 4.540 7,000 -0.06(-1.30%)
Feb 18, 2011 4.600 4.600 4.500 4.600 9,933 +0.00(+0.00%)
Feb 17, 2011 4.600 4.600 4.600 4.600 782 +0.11(+2.45%)
Feb 16, 2011 4.540 4.580 4.490 4.490 1,873 -0.10(-2.18%)
Feb 15, 2011 4.590 4.590 4.500 4.590 11,635 -0.29(-5.94%)
Feb 14, 2011 4.780 4.880 4.730 4.880 9,412 +0.21(+4.50%)
Feb 11, 2011 4.640 4.670 4.640 4.670 1,200 +0.09(+1.97%)
Feb 10, 2011 4.480 4.580 4.480 4.580 900 -0.09(-1.93%)
Feb 09, 2011 4.510 4.670 4.510 4.670 11,551 +0.08(+1.74%)
Feb 07, 2011 4.590 4.590 4.590 0 -0.02(-0.43%)
Feb 04, 2011 4.640 4.640 4.610 4.610 4,684 -0.03(-0.65%)
Feb 03, 2011 4.600 4.740 4.600 4.640 763 -0.14(-2.93%)
Feb 01, 2011 4.780 4.780 4.780 0 +0.01(+0.21%)
Jan 31, 2011 4.670 4.770 4.670 4.770 14,603 +0.26(+5.76%)
Jan 28, 2011 4.540 4.540 4.510 4.510 3,140 +0.14(+3.20%)
Jan 27, 2011 4.370 4.450 4.370 4.370 3,672 +0.08(+1.86%)
Jan 26, 2011 4.330 4.350 4.290 4.290 4,748 +0.02(+0.47%)
Jan 25, 2011 4.330 4.330 4.270 4.270 1,864 -0.14(-3.17%)
Jan 24, 2011 4.410 4.410 4.410 4.410 721 -0.08(-1.78%)
Jan 21, 2011 4.490 4.490 4.490 4.490 600 +0.10(+2.28%)
Jan 20, 2011 4.410 4.410 4.330 4.390 16,714 -0.20(-4.36%)
Jan 19, 2011 4.490 4.590 4.490 4.590 7,401 +0.10(+2.23%)
Jan 18, 2011 4.580 4.590 4.490 4.490 2,517 -0.09(-1.97%)
Jan 14, 2011 4.580 4.580 4.580 4.580 6,054 -0.09(-1.93%)
Jan 13, 2011 4.570 4.670 4.570 4.670 4,397 -0.09(-1.89%)
Jan 12, 2011 4.860 4.860 4.760 4.760 896 -0.08(-1.65%)
Jan 11, 2011 4.850 4.850 4.760 4.840 12,561 +0.19(+4.09%)
Jan 10, 2011 4.650 4.650 4.650 4.650 2,050 -0.10(-2.11%)
Jan 07, 2011 4.750 4.750 4.750 4.750 1,918 +0.30(+6.74%)
Jan 06, 2011 4.450 4.450 4.450 4.450 300 -0.04(-0.89%)
Jan 05, 2011 4.490 4.490 4.400 4.490 4,443 -0.01(-0.22%)
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.