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 (%)
Dec 31, 2021 4.860 5.090 4.860 4.975 4,514 -0.18(-3.49%)
Dec 30, 2021 5.160 5.160 5.155 5.155 5,639 +0.12(+2.49%)
Dec 29, 2021 5.050 5.050 5.025 5.030 8,004 -0.02(-0.40%)
Dec 28, 2021 4.960 5.050 4.930 5.050 2,618 +0.05(+1.00%)
Dec 27, 2021 5.075 5.075 5.000 5.000 5,868 -0.05(-0.99%)
Dec 23, 2021 4.895 5.050 4.895 5.050 8,084 -0.18(-3.44%)
Dec 22, 2021 5.095 5.230 5.095 5.230 5,144 +0.19(+3.67%)
Dec 21, 2021 5.055 5.055 5.045 5.045 3,501 +0.21(+4.24%)
Dec 20, 2021 4.920 5.020 4.840 4.840 6,280 -0.31(-6.02%)
Dec 17, 2021 5.100 5.150 5.005 5.150 7,436 +0.21(+4.15%)
Dec 16, 2021 4.980 4.980 4.900 4.945 7,436 -0.04(-0.70%)
Dec 15, 2021 5.040 5.040 4.900 4.980 942 -0.10(-1.97%)
Dec 14, 2021 5.140 5.164 5.080 5.080 7,031 +0.08(+1.60%)
Dec 13, 2021 5.040 5.070 5.000 5.000 6,468 -0.28(-5.30%)
Dec 10, 2021 5.203 5.280 5.203 5.280 448 +0.23(+4.55%)
Dec 09, 2021 5.070 5.180 5.050 5.050 5,381 -0.00(-0.10%)
Dec 08, 2021 5.055 5.055 5.020 5.055 5,048 -0.04(-0.69%)
Dec 07, 2021 5.067 5.090 5.067 5.090 578 -0.08(-1.55%)
Dec 06, 2021 5.180 5.180 5.050 5.170 6,990 +0.10(+1.97%)
Dec 03, 2021 5.070 5.070 5.050 5.070 1,633 +0.03(+0.60%)
Dec 02, 2021 5.055 5.055 5.040 5.040 6,561 -0.02(-0.40%)
Dec 01, 2021 5.200 5.200 5.060 5.060 82,846 -0.19(-3.62%)
Nov 30, 2021 5.150 5.250 5.150 5.250 9,115 +0.11(+2.14%)
Nov 29, 2021 5.195 5.195 5.070 5.140 6,682 +0.05(+1.08%)
Nov 26, 2021 5.085 5.085 5.085 5.085 4,529 -0.21(-4.06%)
Nov 24, 2021 5.350 5.350 5.300 5.300 51,266 +0.15(+2.91%)
Nov 23, 2021 5.125 5.150 5.125 5.150 603 -0.05(-0.96%)
Nov 22, 2021 5.120 5.200 5.120 5.200 798 -0.08(-1.55%)
Nov 19, 2021 5.275 5.282 5.275 5.282 5,142 +0.14(+2.76%)
Nov 18, 2021 5.130 5.140 5.130 5.140 5,455 -0.04(-0.87%)
Nov 17, 2021 5.245 5.245 5.180 5.185 2,671 -0.11(-1.98%)
Nov 16, 2021 5.330 5.330 5.290 5.290 3,561 +0.13(+2.52%)
Nov 15, 2021 5.100 5.160 5.100 5.160 1,584 +0.02(+0.39%)
Nov 12, 2021 5.090 5.140 5.090 5.140 4,596 -0.02(-0.39%)
Nov 11, 2021 5.240 5.240 5.160 5.160 5,169 +0.08(+1.57%)
Nov 09, 2021 5.085 5.150 5.040 5.080 7,431 -0.07(-1.36%)
Nov 08, 2021 5.150 5.150 5.150 5.150 219 -0.05(-0.96%)
Nov 05, 2021 5.200 5.200 5.200 5.200 891 +0.06(+1.17%)
Nov 04, 2021 5.205 5.205 5.130 5.140 2,758 -0.14(-2.65%)
Nov 03, 2021 5.215 5.280 5.215 5.280 2,044 +0.02(+0.36%)
Nov 02, 2021 5.261 5.261 5.261 5.261 1,425 +0.08(+1.56%)
Nov 01, 2021 5.105 5.180 5.105 5.180 4,105 +0.01(+0.19%)
Oct 28, 2021 5.170 5.170 5.170 0 -0.11(-2.08%)
Oct 27, 2021 5.230 5.280 5.230 5.280 1,274 +0.13(+2.52%)
Oct 26, 2021 5.190 5.150 6,685 -0.06(-1.15%)
Oct 25, 2021 5.270 5.300 5.210 5.210 2,026 +0.09(+1.76%)
Oct 22, 2021 5.210 5.250 5.120 5.120 2,975 -0.12(-2.29%)
Oct 21, 2021 5.300 5.300 5.165 5.240 2,685 -0.14(-2.60%)
Oct 20, 2021 4.890 5.380 4.890 5.380 674 +0.18(+3.46%)
Oct 19, 2021 5.195 5.200 5.195 5.200 470 -0.06(-1.16%)
Oct 18, 2021 5.180 5.261 5.180 5.261 1,043 +0.00(+0.02%)
Oct 15, 2021 5.260 5.260 5.260 5.260 1,024 +0.06(+1.15%)
Oct 14, 2021 5.200 5.200 5.200 5.200 155 +0.07(+1.36%)
Oct 08, 2021 5.130 5.130 5.130 41 -0.06(-1.16%)
Oct 07, 2021 5.190 5.190 5.190 5.190 400 +0.06(+1.17%)
Oct 06, 2021 5.130 5.130 5.130 5.130 250 -0.00(-0.10%)
Oct 04, 2021 5.135 5.135 5.135 78 -0.00(-0.10%)
Oct 01, 2021 5.140 5.140 5.140 5.140 390 -0.22(-4.10%)
Sep 30, 2021 5.330 5.360 5.330 5.360 3,049 +0.29(+5.62%)
Sep 29, 2021 5.075 5.075 5.075 5.075 408 +0.08(+1.50%)
Sep 27, 2021 5.000 5.000 5.000 109 -0.22(-4.21%)
Sep 24, 2021 5.220 5.220 5.220 5.220 334 +0.11(+2.15%)
Sep 23, 2021 5.110 5.110 5.110 5.110 350 +0.03(+0.59%)
Sep 21, 2021 5.080 5.080 5.080 26 -0.13(-2.50%)
Sep 20, 2021 5.210 5.210 5.210 5.210 601 +0.03(+0.58%)
Sep 17, 2021 5.180 5.180 5.180 5.180 166 +0.03(+0.58%)
Sep 16, 2021 5.150 5.150 5.150 5.150 396 -0.06(-1.15%)
Sep 15, 2021 5.220 5.220 5.210 5.210 469 -0.12(-2.25%)
Sep 09, 2021 5.330 5.330 5.330 31 +0.00(+0.00%)
Sep 08, 2021 5.330 5.330 5.330 5.330 19,159 +0.09(+1.72%)
Sep 07, 2021 5.230 5.240 5.230 5.240 601 +0.02(+0.38%)
Sep 03, 2021 5.090 5.220 5.040 5.220 907 +0.17(+3.37%)
Sep 02, 2021 5.255 5.255 5.050 5.050 580 -0.19(-3.63%)
Sep 01, 2021 5.240 5.240 5.240 5.240 382 +0.04(+0.77%)
Aug 31, 2021 5.200 5.200 5.200 5.200 133 +0.19(+3.79%)
Aug 30, 2021 5.180 5.330 5.010 5.010 945 -0.28(-5.29%)
Aug 27, 2021 5.290 5.290 5.290 5.290 165 +0.12(+2.32%)
Aug 25, 2021 5.170 5.170 5.170 86 +0.16(+3.19%)
Aug 24, 2021 5.100 5.100 5.010 5.010 551 -0.04(-0.79%)
Aug 23, 2021 5.050 5.240 5.050 5.050 872 -0.16(-2.98%)
Aug 20, 2021 5.100 5.205 4.910 5.205 1,973 +0.12(+2.46%)
Aug 19, 2021 5.230 5.230 5.080 5.080 839 -0.09(-1.74%)
Aug 18, 2021 5.170 5.270 5.160 5.170 2,881 -0.22(-4.08%)
Aug 17, 2021 5.330 5.390 5.300 5.390 1,557 +0.01(+0.19%)
Aug 16, 2021 5.380 5.380 5.380 5.380 103 +0.00(+0.00%)
Aug 13, 2021 5.286 5.380 5.285 5.380 636 +0.02(+0.37%)
Aug 12, 2021 5.360 5.360 5.360 5.360 326 -0.19(-3.42%)
Aug 11, 2021 5.190 5.550 5.190 5.550 371 +0.14(+2.59%)
Aug 10, 2021 5.510 5.510 5.410 5.410 683 +0.00(+0.00%)
Aug 09, 2021 5.410 5.410 5.410 5.410 645 -0.10(-1.81%)
Aug 06, 2021 5.360 5.510 5.360 5.510 671 +0.26(+4.95%)
Aug 05, 2021 5.330 5.330 5.250 5.250 292 -0.12(-2.23%)
Aug 04, 2021 5.330 5.370 5.300 5.370 1,557 +0.04(+0.75%)
Aug 03, 2021 5.300 5.330 5.300 5.330 1,301 +0.07(+1.33%)
Aug 02, 2021 5.355 5.355 5.250 5.260 7,107 +0.04(+0.77%)
Jul 30, 2021 5.290 5.290 5.220 5.220 1,931 -0.07(-1.32%)
Jul 27, 2021 5.290 5.290 5.290 47 -0.11(-2.04%)
Jul 26, 2021 5.400 5.400 5.400 5.400 175 +0.25(+4.85%)
Jul 22, 2021 5.150 5.150 5.150 4,340 -0.03(-0.58%)
Jul 21, 2021 5.130 5.290 5.130 5.180 681 -0.18(-3.36%)
Jul 20, 2021 5.260 5.360 5.260 5.360 782 +0.34(+6.77%)
Jul 19, 2021 5.180 5.180 5.020 5.020 453 -0.21(-3.92%)
Jul 16, 2021 5.225 5.225 5.225 5.225 6,700 +0.04(+0.87%)
Jul 15, 2021 5.180 5.180 5.180 5.180 251 +0.24(+4.86%)
Jul 14, 2021 5.200 5.200 4.930 4.940 5,596 -0.29(-5.54%)
Jul 12, 2021 5.230 5.230 5.230 0 +0.12(+2.39%)
Jul 09, 2021 5.280 5.280 5.108 5.108 2,274 +0.04(+0.75%)
Jul 08, 2021 5.040 5.250 5.040 5.070 3,156 +0.03(+0.54%)
Jul 07, 2021 5.145 5.175 5.000 5.043 2,940 -0.04(-0.73%)
Jul 06, 2021 5.080 5.410 5.070 5.080 3,316 -0.02(-0.39%)
Jul 02, 2021 5.265 5.265 5.100 5.100 1,994 -0.17(-3.23%)
Jul 01, 2021 5.315 5.315 5.240 5.270 1,394 +0.03(+0.57%)
Jun 30, 2021 5.240 5.240 5.240 5.240 127 -0.04(-0.76%)
Jun 29, 2021 5.320 5.370 5.250 5.280 5,086 -0.02(-0.38%)
Jun 28, 2021 5.300 5.300 5.300 5.300 137 -0.11(-2.03%)
Jun 25, 2021 5.410 5.410 5.410 5.410 1,801 +0.11(+1.98%)
Jun 24, 2021 5.200 5.305 5.200 5.305 258 +0.00(+0.09%)
Jun 23, 2021 5.340 5.360 5.300 5.300 601 +0.00(+0.00%)
Jun 22, 2021 5.285 5.350 5.285 5.300 709 -0.09(-1.62%)
Jun 21, 2021 5.335 5.388 5.330 5.388 4,604 +0.13(+2.42%)
Jun 18, 2021 5.260 5.280 5.260 5.260 992 -0.02(-0.38%)
Jun 17, 2021 5.375 5.375 5.280 5.280 1,148 +0.08(+1.54%)
Jun 16, 2021 5.200 5.200 5.200 5.200 350 -0.09(-1.70%)
Jun 14, 2021 5.290 5.290 5.290 0 +0.00(+0.00%)
Jun 11, 2021 5.300 5.300 5.290 5.290 7,564 +0.01(+0.19%)
Jun 10, 2021 5.290 5.290 5.280 5.280 2,110 +0.01(+0.19%)
Jun 09, 2021 5.400 5.400 5.270 5.270 3,350 -0.04(-0.75%)
Jun 08, 2021 5.310 5.310 5.280 5.310 2,256 -0.08(-1.39%)
Jun 07, 2021 5.385 5.385 5.385 5.385 844 +0.02(+0.47%)
Jun 04, 2021 5.360 5.360 5.360 5.360 210 -0.01(-0.19%)
Jun 03, 2021 5.435 5.440 5.370 5.370 1,394 -0.03(-0.56%)
Jun 02, 2021 5.500 5.500 5.400 5.400 2,322 -0.10(-1.82%)
Jun 01, 2021 5.370 5.500 5.275 5.500 1,945 +0.00(+0.00%)
May 28, 2021 5.500 5.500 5.460 5.500 19,487 -0.03(-0.45%)
May 27, 2021 5.660 5.660 5.390 5.525 2,835 +0.01(+0.09%)
May 26, 2021 5.510 5.550 5.390 5.520 1,044 -0.04(-0.72%)
May 25, 2021 5.790 5.790 5.500 5.560 1,007 -0.01(-0.18%)
May 21, 2021 5.570 5.570 5.570 112 -0.09(-1.59%)
May 19, 2021 5.660 5.660 5.660 118 +0.09(+1.71%)
May 18, 2021 5.565 5.565 5.565 5.565 151 +0.09(+1.69%)
May 17, 2021 5.530 5.530 5.473 5.473 557 -0.12(-2.10%)
May 14, 2021 5.590 5.590 5.590 5.590 1,127 -0.08(-1.50%)
May 12, 2021 5.675 5.675 5.675 49 +0.02(+0.27%)
May 11, 2021 5.660 5.660 5.660 5.660 275 -0.19(-3.26%)
May 10, 2021 5.900 5.940 5.640 5.850 3,070 -0.08(-1.35%)
May 07, 2021 5.940 6.090 5.870 5.930 2,663 -0.04(-0.75%)
May 06, 2021 5.975 5.975 5.975 5.975 241 +0.09(+1.62%)
May 05, 2021 5.880 5.880 5.880 5.880 195 +0.08(+1.38%)
May 04, 2021 5.800 5.800 5.800 5.800 232 +0.00(+0.00%)
May 03, 2021 5.800 6.020 5.800 5.800 1,126 +0.00(+0.00%)
Apr 30, 2021 5.800 5.800 5.800 5.800 2,700 -0.37(-6.00%)
Apr 29, 2021 6.170 6.170 6.170 15 +0.00(+0.00%)
Apr 28, 2021 6.170 6.170 6.170 84 +0.00(+0.00%)
Apr 26, 2021 6.170 6.170 6.170 0 +0.35(+6.01%)
Apr 23, 2021 5.820 5.820 5.820 5.820 800 -0.14(-2.31%)
Apr 22, 2021 5.890 5.957 5.890 5.957 900 +0.01(+0.21%)
Apr 21, 2021 5.945 5.945 5.945 84 +0.00(+0.00%)
Apr 20, 2021 5.945 5.945 5.945 80 +0.00(+0.00%)
Apr 19, 2021 5.945 5.945 5.945 5.945 440 +0.12(+1.97%)
Apr 16, 2021 5.680 5.830 5.680 5.830 200 +0.01(+0.26%)
Apr 15, 2021 5.630 5.815 5.630 5.815 5,709 -0.02(-0.34%)
Apr 14, 2021 5.835 5.835 5.835 5.835 146 +0.04(+0.60%)
Apr 13, 2021 5.800 5.800 5.800 31 +0.00(+0.00%)
Apr 12, 2021 5.800 5.800 5.800 5.800 692 +0.08(+1.49%)
Apr 09, 2021 5.750 5.750 5.610 5.715 2,500 -0.12(-1.97%)
Apr 08, 2021 5.850 5.850 5.740 5.830 5,872 +0.18(+3.19%)
Apr 07, 2021 5.650 5.650 5.650 5.650 711 -0.05(-0.88%)
Apr 06, 2021 5.700 5.700 5.700 142 +0.00(+0.00%)
Apr 05, 2021 5.390 5.850 5.390 5.700 902 -0.05(-0.87%)
Apr 01, 2021 5.750 5.750 5.750 5.750 800 +0.06(+1.05%)
Mar 31, 2021 5.680 5.780 5.680 5.690 1,351 -0.04(-0.78%)
Mar 30, 2021 5.735 5.735 5.735 5.735 135 +0.04(+0.79%)
Mar 29, 2021 5.690 5.690 5.690 5.690 357 +0.01(+0.18%)
Mar 26, 2021 5.640 5.680 5.640 5.680 300 -0.07(-1.22%)
Mar 25, 2021 5.750 5.750 5.750 5.750 271 -0.02(-0.35%)
Mar 24, 2021 5.570 5.770 5.570 5.770 2,246 +0.01(+0.17%)
Mar 22, 2021 5.760 5.760 5.760 0 +0.00(+0.00%)
Mar 19, 2021 5.680 5.760 5.680 5.760 300 -0.09(-1.54%)
Mar 18, 2021 5.660 5.850 5.660 5.850 326 +0.10(+1.83%)
Mar 17, 2021 5.610 5.829 5.610 5.745 1,330 -0.09(-1.63%)
Mar 16, 2021 5.710 5.840 5.570 5.840 704 +0.28(+5.04%)
Mar 15, 2021 5.560 5.560 5.560 5.560 129 -0.29(-4.96%)
Mar 12, 2021 5.850 5.850 5.850 14 +0.00(+0.00%)
Mar 11, 2021 5.850 5.850 5.850 5.850 228 +0.00(+0.00%)
Mar 10, 2021 5.850 5.850 5.850 5.850 604 +0.21(+3.72%)
Mar 09, 2021 5.640 5.640 5.640 13 +0.00(+0.00%)
Mar 08, 2021 5.640 5.640 5.640 55 +0.00(+0.00%)
Mar 05, 2021 5.640 5.640 5.640 5.640 200 -0.04(-0.70%)
Mar 04, 2021 5.680 5.680 5.680 5.680 235 +0.00(+0.00%)
Mar 03, 2021 5.680 5.680 5.680 5.680 182 +0.04(+0.71%)
Mar 02, 2021 5.640 5.640 5.640 5.640 449 -0.24(-4.08%)
Mar 01, 2021 5.880 5.880 5.880 5.880 140 +0.00(+0.00%)
Feb 26, 2021 5.880 5.880 5.880 50 +0.00(+0.00%)
Feb 25, 2021 5.880 5.880 5.880 58 +0.00(+0.00%)
Feb 24, 2021 5.865 5.880 5.865 5.880 582 +0.01(+0.17%)
Feb 23, 2021 5.845 5.870 5.845 5.870 300 +0.03(+0.51%)
Feb 22, 2021 5.835 5.840 5.835 5.840 587 +0.04(+0.69%)
Feb 19, 2021 5.813 5.880 5.800 5.800 600 -0.02(-0.34%)
Feb 18, 2021 5.820 5.820 5.820 18 +0.00(+0.00%)
Feb 17, 2021 5.820 5.820 5.820 5.820 466 +0.02(+0.34%)
Feb 11, 2021 5.800 5.800 5.800 0 -0.07(-1.22%)
Feb 10, 2021 5.850 5.872 5.650 5.872 1,134 +0.34(+6.18%)
Feb 09, 2021 5.620 5.620 5.530 5.530 4,742 -0.12(-2.12%)
Feb 05, 2021 5.650 5.650 5.650 0 +0.00(+0.00%)
Feb 04, 2021 5.650 5.650 5.650 44 +0.00(+0.00%)
Feb 03, 2021 5.650 5.650 5.650 5.650 468 +0.00(+0.00%)
Feb 02, 2021 5.650 5.650 5.650 5.650 1,070 -0.05(-0.88%)
Feb 01, 2021 5.700 5.700 5.700 5.700 409 +0.11(+1.97%)
Jan 29, 2021 5.590 5.590 5.590 6 +0.00(+0.00%)
Jan 28, 2021 5.590 5.590 5.590 131 +0.00(+0.00%)
Jan 27, 2021 5.590 5.590 5.590 99 +0.00(+0.00%)
Jan 26, 2021 5.672 5.672 5.590 5.590 349 -0.16(-2.70%)
Jan 25, 2021 5.745 5.745 5.745 140 +0.00(+0.00%)
Jan 22, 2021 5.745 5.745 5.745 106 +0.00(+0.00%)
Jan 21, 2021 5.745 5.745 5.745 64 +0.00(+0.00%)
Jan 20, 2021 5.745 5.745 5.745 5.745 464 +0.15(+2.59%)
Jan 19, 2021 5.720 5.720 5.600 5.600 360 -0.13(-2.27%)
Jan 15, 2021 5.730 5.730 5.730 22 +0.00(+0.00%)
Jan 14, 2021 5.830 5.830 5.730 5.730 900 -0.12(-2.05%)
Jan 13, 2021 5.850 5.850 5.850 5.850 272 +0.12(+2.09%)
Jan 12, 2021 5.730 5.730 5.730 51 +0.00(+0.00%)
Jan 11, 2021 5.730 5.730 5.730 5.730 620 -0.37(-6.07%)
Jan 08, 2021 5.950 6.100 5.950 6.100 3,200 +0.23(+3.92%)
Jan 07, 2021 5.690 5.870 5.690 5.870 1,152 -0.01(-0.17%)
Jan 06, 2021 5.890 5.890 5.880 5.880 2,225 -0.01(-0.17%)
Jan 05, 2021 5.890 5.890 5.890 105 +0.00(+0.00%)
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.