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 (%)
Dec 31, 2018 5.656 5.690 5.656 5.690 600 +0.05(+0.89%)
Dec 28, 2018 5.680 5.680 5.640 5.640 800 -0.29(-4.89%)
Dec 27, 2018 5.730 5.930 5.730 5.930 990 +0.11(+1.89%)
Dec 26, 2018 5.820 5.820 5.820 5.820 298 +0.00(+0.00%)
Dec 24, 2018 5.750 5.820 5.750 5.820 300 -0.07(-1.19%)
Dec 21, 2018 5.640 5.890 5.640 5.890 2,000 -0.04(-0.67%)
Dec 20, 2018 5.780 6.040 5.780 5.930 5,594 -0.02(-0.34%)
Dec 19, 2018 5.950 5.950 5.950 60 +0.00(+0.00%)
Dec 18, 2018 5.950 5.950 5.950 5.950 383 +0.03(+0.51%)
Dec 17, 2018 5.810 5.920 5.810 5.920 1,143 +0.16(+2.78%)
Dec 14, 2018 5.760 5.760 5.760 5.760 1,200 -0.07(-1.20%)
Dec 13, 2018 5.960 5.960 5.830 5.830 650 -0.02(-0.34%)
Dec 12, 2018 5.850 5.860 5.850 5.850 4,292 +0.06(+1.04%)
Dec 11, 2018 5.820 5.820 5.790 5.790 2,346 -0.08(-1.36%)
Dec 10, 2018 5.780 5.930 5.780 5.870 2,231 +0.11(+1.91%)
Dec 07, 2018 5.760 5.760 5.760 5.760 300 +0.02(+0.35%)
Dec 06, 2018 5.680 5.740 5.680 5.740 638 +0.09(+1.54%)
Dec 04, 2018 5.640 5.770 5.640 5.653 600 +0.00(+0.05%)
Dec 03, 2018 5.650 5.650 5.650 5.650 749 -0.10(-1.74%)
Nov 30, 2018 5.750 5.750 5.750 16 +0.00(+0.00%)
Nov 29, 2018 5.700 5.750 5.700 5.750 964 +0.21(+3.79%)
Nov 28, 2018 5.665 5.665 5.540 5.540 2,224 -0.12(-2.08%)
Nov 27, 2018 5.513 5.657 5.513 5.657 1,016 +0.09(+1.57%)
Nov 26, 2018 5.575 5.575 5.570 5.570 1,224 +0.19(+3.53%)
Nov 23, 2018 5.380 5.380 5.380 5.380 900 +0.02(+0.37%)
Nov 21, 2018 5.360 5.360 5.360 0 +0.04(+0.75%)
Nov 20, 2018 5.290 5.410 5.290 5.320 1,960 -0.06(-1.12%)
Nov 19, 2018 5.380 5.522 5.380 5.380 8,476 -0.02(-0.37%)
Nov 16, 2018 5.390 5.690 5.390 5.400 1,400 +0.06(+1.12%)
Nov 15, 2018 5.340 5.340 5.340 5.340 766 -0.23(-4.13%)
Nov 14, 2018 5.374 5.570 5.370 5.570 2,267 -0.03(-0.54%)
Nov 13, 2018 5.510 5.600 5.510 5.600 2,402 +0.29(+5.46%)
Nov 12, 2018 5.310 5.460 5.310 5.310 4,228 -0.14(-2.57%)
Nov 09, 2018 5.407 5.450 5.380 5.450 3,000 -0.06(-1.09%)
Nov 08, 2018 5.500 5.510 5.500 5.510 1,686 -0.02(-0.36%)
Nov 07, 2018 5.530 5.530 5.530 5.530 1,151 -0.04(-0.63%)
Nov 06, 2018 5.410 5.570 5.410 5.565 4,227 +0.20(+3.63%)
Nov 05, 2018 5.384 5.600 5.370 5.370 1,690 -0.02(-0.37%)
Nov 02, 2018 5.470 5.470 5.390 5.390 300 +0.06(+1.13%)
Nov 01, 2018 5.420 5.420 5.330 5.330 1,817 +0.01(+0.19%)
Oct 31, 2018 5.320 5.320 5.320 5.320 902 -0.07(-1.39%)
Oct 30, 2018 5.250 5.395 5.250 5.395 883 +0.06(+1.22%)
Oct 29, 2018 5.330 5.450 5.330 5.330 4,489 -0.21(-3.88%)
Oct 26, 2018 5.545 5.545 5.545 69 +0.00(+0.00%)
Oct 25, 2018 5.660 5.660 5.545 5.545 2,612 +0.05(+1.00%)
Oct 24, 2018 5.630 5.630 5.490 5.490 1,784 -0.03(-0.54%)
Oct 23, 2018 5.520 5.520 5.520 5.520 530 -0.05(-0.85%)
Oct 22, 2018 5.550 5.567 5.550 5.567 6,579 -0.36(-6.11%)
Oct 19, 2018 5.650 5.930 5.650 5.930 800 +0.26(+4.59%)
Oct 18, 2018 5.670 5.805 5.670 5.670 1,882 -0.11(-1.90%)
Oct 17, 2018 5.880 5.880 5.780 5.780 1,569 -0.19(-3.18%)
Oct 16, 2018 5.970 5.970 5.970 5.970 8,876 +0.22(+3.83%)
Oct 15, 2018 5.635 5.750 5.630 5.750 1,374 +0.25(+4.55%)
Oct 12, 2018 5.465 5.500 5.420 5.500 3,200 +0.08(+1.48%)
Oct 11, 2018 5.420 5.420 5.420 5.420 929 -0.19(-3.39%)
Oct 10, 2018 5.520 5.610 5.520 5.610 644 +0.08(+1.45%)
Oct 09, 2018 5.640 5.640 5.530 5.530 1,610 -0.15(-2.64%)
Oct 08, 2018 5.580 5.680 5.580 5.680 1,103 -0.03(-0.53%)
Oct 05, 2018 5.710 5.710 5.710 5.710 1,200 +0.01(+0.18%)
Oct 04, 2018 5.680 5.700 5.680 5.700 2,648 +0.09(+1.60%)
Oct 03, 2018 5.840 5.840 5.610 5.610 660 -0.19(-3.28%)
Oct 02, 2018 5.700 5.800 5.610 5.800 3,698 -0.05(-0.85%)
Oct 01, 2018 5.780 5.850 5.780 5.850 1,531 +0.14(+2.45%)
Sep 28, 2018 5.680 5.820 5.680 5.710 1,900 +0.01(+0.18%)
Sep 27, 2018 5.690 5.700 5.670 5.700 1,014 +0.02(+0.35%)
Sep 26, 2018 5.650 5.700 5.620 5.680 4,962 -0.02(-0.35%)
Sep 25, 2018 5.640 5.700 5.640 5.700 1,172 +0.06(+1.06%)
Sep 24, 2018 5.640 5.640 5.640 5.640 203 -0.03(-0.57%)
Sep 21, 2018 5.560 5.673 5.560 5.673 800 +0.07(+1.29%)
Sep 20, 2018 5.560 5.600 5.560 5.600 4,343 +0.10(+1.82%)
Sep 19, 2018 5.492 5.500 5.492 5.500 726 -0.02(-0.36%)
Sep 18, 2018 5.385 5.610 5.385 5.520 1,890 +0.18(+3.37%)
Sep 17, 2018 5.310 5.390 5.310 5.340 1,271 +0.13(+2.50%)
Sep 14, 2018 5.300 5.300 5.210 5.210 2,800 -0.05(-0.95%)
Sep 13, 2018 5.260 5.400 5.260 5.260 2,361 -0.08(-1.50%)
Sep 12, 2018 5.210 5.340 5.210 5.340 1,130 +0.19(+3.69%)
Sep 11, 2018 5.150 5.150 5.150 105 +0.00(+0.00%)
Sep 10, 2018 5.150 5.150 5.150 5.150 457 -0.25(-4.63%)
Sep 07, 2018 5.380 5.400 5.260 5.400 3,500 +0.06(+1.12%)
Sep 06, 2018 5.325 5.400 5.325 5.340 1,514 +0.12(+2.30%)
Sep 05, 2018 5.220 5.220 5.220 5.220 119 -0.07(-1.32%)
Sep 04, 2018 5.290 5.290 5.290 5.290 352 -0.06(-1.12%)
Aug 31, 2018 5.350 5.350 5.350 0 +0.08(+1.52%)
Aug 30, 2018 5.270 5.303 5.270 5.270 1,493 +0.12(+2.33%)
Aug 29, 2018 5.150 5.150 5.150 5.150 250 -0.32(-5.85%)
Aug 28, 2018 5.340 5.470 5.340 5.470 1,679 +0.06(+1.11%)
Aug 27, 2018 5.415 5.415 5.330 5.410 1,476 +0.09(+1.69%)
Aug 24, 2018 5.320 5.320 5.320 5.320 200 -0.09(-1.66%)
Aug 23, 2018 5.468 5.470 5.410 5.410 1,838 -0.15(-2.70%)
Aug 22, 2018 5.560 5.560 5.560 5.560 3,200 +0.10(+1.83%)
Aug 21, 2018 5.484 5.484 5.460 5.460 4,087 -0.05(-0.91%)
Aug 20, 2018 5.590 5.590 5.510 5.510 1,257 -0.21(-3.67%)
Aug 17, 2018 5.645 5.720 5.645 5.720 300 +0.05(+0.88%)
Aug 16, 2018 5.670 5.670 5.470 5.670 581 +0.26(+4.81%)
Aug 15, 2018 5.410 5.410 5.410 5.410 1,035 -0.14(-2.52%)
Aug 14, 2018 5.550 5.550 5.550 5.550 180 -0.03(-0.45%)
Aug 13, 2018 5.550 5.575 5.550 5.575 1,892 -0.09(-1.68%)
Aug 10, 2018 5.670 5.670 5.670 5.670 100 -0.04(-0.70%)
Aug 09, 2018 5.710 5.710 5.710 50 +0.00(+0.00%)
Aug 08, 2018 5.710 5.710 5.600 5.710 1,244 +0.06(+1.06%)
Aug 07, 2018 5.760 5.760 5.650 5.650 760 +0.00(+0.00%)
Aug 06, 2018 5.650 5.650 5.650 5.650 168 -0.12(-2.08%)
Aug 03, 2018 5.650 5.770 5.650 5.770 500 -0.03(-0.52%)
Aug 02, 2018 5.570 5.800 5.570 5.800 1,764 +0.11(+1.93%)
Aug 01, 2018 5.690 5.690 5.690 5.690 2,192 -0.13(-2.23%)
Jul 31, 2018 5.700 5.820 5.700 5.820 954 +0.14(+2.46%)
Jul 30, 2018 5.770 5.770 5.680 5.680 531 -0.05(-0.87%)
Jul 27, 2018 5.600 5.730 5.600 5.730 2,400 +0.04(+0.70%)
Jul 26, 2018 5.690 5.690 5.690 5.690 806 -0.04(-0.70%)
Jul 25, 2018 5.590 5.730 5.590 5.730 575 +0.15(+2.69%)
Jul 24, 2018 5.715 5.715 5.580 5.580 1,481 -0.25(-4.29%)
Jul 23, 2018 5.710 5.830 5.710 5.830 1,238 -0.01(-0.17%)
Jul 20, 2018 5.840 5.840 5.840 5.840 612 +0.07(+1.21%)
Jul 19, 2018 5.770 5.770 5.770 5.770 683 +0.08(+1.41%)
Jul 18, 2018 5.750 5.825 5.690 5.690 6,038 -0.11(-1.85%)
Jul 17, 2018 5.930 5.930 5.798 5.798 1,026 +0.16(+2.79%)
Jul 16, 2018 5.640 5.640 5.640 5.640 728 -0.00(-0.09%)
Jul 12, 2018 5.645 5.645 5.645 109 -0.12(-2.00%)
Jul 11, 2018 5.760 5.760 5.760 5.760 1,123 +0.01(+0.17%)
Jul 10, 2018 5.750 5.750 5.750 5.750 186 +0.00(+0.00%)
Jul 09, 2018 5.650 5.750 5.650 5.750 9,947 +0.15(+2.68%)
Jul 06, 2018 5.600 5.600 5.600 5.600 2,080 +0.00(+0.00%)
Jul 05, 2018 5.600 5.600 5.600 5.600 293 +0.03(+0.54%)
Jul 03, 2018 5.570 5.570 5.570 0 -0.04(-0.71%)
Jul 02, 2018 5.610 5.610 5.610 5.610 285 -0.17(-2.94%)
Jun 29, 2018 5.648 5.780 5.648 5.780 1,044 -0.02(-0.34%)
Jun 28, 2018 5.800 5.800 5.800 5.800 504 +0.20(+3.57%)
Jun 27, 2018 5.600 5.600 5.600 5.600 2,990 -0.20(-3.45%)
Jun 26, 2018 5.735 5.800 5.735 5.800 1,538 +0.13(+2.29%)
Jun 25, 2018 5.800 5.800 5.670 5.670 1,779 +0.09(+1.61%)
Jun 22, 2018 5.580 5.746 5.580 5.580 7,371 -0.09(-1.59%)
Jun 21, 2018 5.670 5.670 5.670 5.670 690 +0.12(+2.09%)
Jun 20, 2018 5.530 5.650 5.530 5.554 5,357 -0.10(-1.70%)
Jun 19, 2018 5.500 5.650 5.500 5.650 1,317 -0.15(-2.59%)
Jun 18, 2018 5.800 5.800 5.800 5.800 903 +0.08(+1.31%)
Jun 15, 2018 5.705 5.850 5.700 5.725 1,972 -0.02(-0.26%)
Jun 14, 2018 5.598 5.740 5.598 5.740 1,071 -0.18(-3.04%)
Jun 13, 2018 5.920 5.920 5.650 5.920 1,796 +0.04(+0.72%)
Jun 12, 2018 5.680 5.878 5.680 5.878 1,036 +0.09(+1.51%)
Jun 08, 2018 5.790 5.790 5.790 24 -0.02(-0.30%)
Jun 07, 2018 5.808 5.808 5.808 5.808 901 -0.11(-1.90%)
Jun 06, 2018 5.920 5.920 5.920 5.920 215 +0.00(+0.00%)
Jun 05, 2018 5.750 5.920 5.750 5.920 1,056 +0.15(+2.60%)
Jun 04, 2018 5.845 5.845 5.770 5.770 709 -0.07(-1.20%)
Jun 01, 2018 5.840 5.840 5.840 5.840 529 +0.02(+0.34%)
May 31, 2018 5.800 5.820 5.800 5.820 2,200 +0.07(+1.22%)
May 30, 2018 5.670 5.750 5.670 5.750 1,020 +0.01(+0.17%)
May 29, 2018 5.650 5.740 5.640 5.740 3,009 -0.14(-2.38%)
May 25, 2018 5.880 5.880 5.880 0 +0.02(+0.41%)
May 24, 2018 5.880 5.880 5.856 5.856 1,766 +0.08(+1.32%)
May 22, 2018 5.780 5.780 5.780 4 +0.02(+0.35%)
May 21, 2018 5.750 5.760 5.750 5.760 550 +0.01(+0.17%)
May 18, 2018 5.650 5.750 5.650 5.750 727 +0.00(+0.00%)
May 17, 2018 5.730 5.750 5.730 5.750 960 -0.10(-1.71%)
May 16, 2018 5.850 5.850 5.850 5.850 221 -0.05(-0.85%)
May 15, 2018 5.900 5.900 5.900 5.900 597 +0.00(+0.00%)
May 14, 2018 5.925 5.925 5.900 5.900 2,169 -0.36(-5.75%)
May 10, 2018 6.260 6.260 6.260 221 +0.08(+1.29%)
May 09, 2018 6.180 6.180 6.180 6.180 3,698 +0.08(+1.31%)
May 08, 2018 6.100 6.100 6.100 6.100 358 -0.08(-1.29%)
May 07, 2018 6.180 6.180 6.180 6.180 941 +0.00(+0.00%)
May 03, 2018 6.180 6.180 6.180 30 +0.03(+0.49%)
May 02, 2018 6.100 6.150 6.100 6.150 2,615 +0.00(+0.00%)
Apr 30, 2018 6.150 6.150 6.150 139 +0.04(+0.74%)
Apr 27, 2018 6.105 6.105 6.105 6.105 225 +0.14(+2.26%)
Apr 26, 2018 5.970 6.022 5.970 5.970 1,229 -0.19(-3.08%)
Apr 25, 2018 6.160 6.160 6.160 6.160 1,146 -0.01(-0.16%)
Apr 20, 2018 6.170 6.170 6.170 0 +0.07(+1.15%)
Apr 18, 2018 6.100 6.100 6.100 63 +0.03(+0.43%)
Apr 17, 2018 5.995 6.100 5.990 6.074 6,734 +0.10(+1.74%)
Apr 16, 2018 5.970 5.970 5.970 5.970 674 -0.02(-0.33%)
Apr 13, 2018 5.971 5.990 5.971 5.990 849 +0.05(+0.84%)
Apr 12, 2018 5.900 5.940 5.870 5.940 3,558 +0.04(+0.68%)
Apr 11, 2018 5.900 5.900 5.900 5.900 233 +0.00(+0.00%)
Apr 10, 2018 5.900 5.900 5.900 5.900 796 +0.00(+0.00%)
Apr 09, 2018 5.790 5.900 5.790 5.900 2,043 +0.02(+0.34%)
Apr 06, 2018 5.740 5.880 5.740 5.880 3,627 +0.04(+0.68%)
Apr 05, 2018 5.830 5.840 5.750 5.840 2,326 +0.13(+2.37%)
Apr 04, 2018 5.770 5.770 5.705 5.705 292 -0.20(-3.31%)
Apr 03, 2018 5.720 5.900 5.720 5.900 3,955 +0.08(+1.37%)
Apr 02, 2018 5.775 5.820 5.775 5.820 5,038 -0.03(-0.51%)
Mar 29, 2018 5.850 5.850 5.850 0 +0.24(+4.28%)
Mar 28, 2018 5.610 5.610 5.610 5.610 524 -0.07(-1.23%)
Mar 27, 2018 5.680 5.680 5.680 5.680 627 -0.17(-2.91%)
Mar 26, 2018 5.850 5.850 5.850 5.850 334 +0.06(+1.04%)
Mar 23, 2018 5.790 5.790 5.790 5.790 1,403 -0.01(-0.17%)
Mar 19, 2018 5.800 5.800 5.800 0 -0.05(-0.85%)
Mar 16, 2018 5.820 5.850 5.820 5.850 1,323 +0.03(+0.52%)
Mar 15, 2018 5.820 5.820 5.820 5.820 225 +0.15(+2.65%)
Mar 14, 2018 5.670 5.785 5.670 5.670 1,873 -0.09(-1.56%)
Mar 13, 2018 5.760 5.760 5.760 5.760 196 -0.04(-0.69%)
Mar 12, 2018 5.720 5.800 5.720 5.800 682 +0.03(+0.52%)
Mar 09, 2018 5.840 5.890 5.770 5.770 6,645 +0.12(+2.12%)
Mar 08, 2018 5.640 5.650 5.640 5.650 595 -0.15(-2.59%)
Mar 07, 2018 5.800 5.800 5.800 5.800 214 +0.03(+0.52%)
Mar 06, 2018 5.770 5.770 5.770 5.770 333 -0.03(-0.52%)
Feb 28, 2018 5.800 5.800 5.800 66 +0.00(+0.00%)
Feb 27, 2018 5.880 5.880 5.635 5.800 1,628 -0.04(-0.68%)
Feb 26, 2018 5.820 5.840 5.740 5.840 1,948 +0.08(+1.39%)
Feb 22, 2018 5.760 5.760 5.760 65 +0.12(+2.13%)
Feb 21, 2018 5.640 5.640 5.640 5.640 186 +0.07(+1.26%)
Feb 20, 2018 5.700 5.700 5.570 5.570 409 -0.17(-3.05%)
Feb 16, 2018 5.745 5.745 5.745 0 -0.08(-1.35%)
Feb 15, 2018 5.824 5.824 5.824 5.824 126 +0.03(+0.58%)
Feb 14, 2018 5.790 5.790 5.790 5.790 838 -0.02(-0.34%)
Feb 12, 2018 5.810 5.810 5.810 106 +0.01(+0.17%)
Feb 09, 2018 5.800 5.800 5.800 5.800 175 +0.05(+0.87%)
Feb 08, 2018 5.900 5.900 5.750 5.750 734 +0.15(+2.68%)
Feb 06, 2018 5.600 5.600 5.600 1,230 -0.21(-3.53%)
Feb 01, 2018 5.805 5.805 5.805 121 +0.06(+1.13%)
Jan 31, 2018 5.660 5.740 5.660 5.740 7,843 +0.08(+1.41%)
Jan 30, 2018 5.660 5.660 5.660 5.660 349 -0.01(-0.18%)
Jan 29, 2018 5.670 5.670 5.670 5.670 805 +0.03(+0.53%)
Jan 24, 2018 5.640 5.640 5.640 91 -0.12(-2.08%)
Jan 23, 2018 5.800 5.800 5.760 5.760 617 +0.01(+0.17%)
Jan 22, 2018 5.490 5.750 5.490 5.750 6,377 -0.05(-0.86%)
Jan 19, 2018 5.670 5.800 5.670 5.800 429 +0.05(+0.87%)
Jan 18, 2018 5.990 5.990 5.750 5.750 3,441 -0.24(-4.01%)
Jan 17, 2018 6.000 6.000 5.950 5.990 6,688 -0.07(-1.16%)
Jan 16, 2018 6.060 6.050 6.060 955 +0.01(+0.17%)
Jan 12, 2018 6.050 6.050 6.050 0 +0.05(+0.83%)
Jan 11, 2018 6.000 6.000 6.000 6.000 2,248 +0.00(+0.00%)
Jan 09, 2018 6.000 6.000 6.000 79 +0.12(+2.04%)
Jan 08, 2018 5.880 5.880 5.880 5.880 163 -0.02(-0.34%)
Jan 05, 2018 5.740 5.900 5.740 5.900 935 +0.16(+2.79%)
Jan 04, 2018 5.748 5.880 5.740 5.740 1,679 -0.11(-1.88%)
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.