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 (%)
Mar 31, 2010 2.980 2.980 2.980 2.980 1,000 -0.05(-1.65%)
Mar 30, 2010 2.910 3.030 2.910 3.030 4,227 +0.12(+4.12%)
Mar 29, 2010 2.910 3.030 2.910 2.910 1,350 +0.02(+0.69%)
Mar 26, 2010 2.900 3.060 2.890 2.890 3,046 -0.06(-2.03%)
Mar 25, 2010 2.870 2.950 2.870 2.950 5,000 +0.08(+2.79%)
Mar 24, 2010 2.870 2.870 2.870 2.870 9,766 -0.14(-4.65%)
Mar 22, 2010 3.010 3.010 3.010 3.010 0 +0.01(+0.33%)
Mar 19, 2010 2.900 3.000 2.900 3.000 540 +0.15(+5.26%)
Mar 18, 2010 2.850 2.970 2.850 2.850 695 -0.10(-3.39%)
Mar 17, 2010 2.950 2.950 2.950 2.950 1,452 +0.00(+0.00%)
Mar 16, 2010 3.000 3.000 2.880 2.950 1,182 +0.13(+4.61%)
Mar 15, 2010 2.810 2.820 2.810 2.820 1,126 +0.02(+0.71%)
Mar 12, 2010 2.800 2.800 2.800 2.800 367 -0.05(-1.75%)
Mar 11, 2010 2.860 2.950 2.850 2.850 7,991 -0.03(-1.04%)
Mar 10, 2010 2.900 2.900 2.880 2.880 2,128 +0.08(+2.86%)
Mar 09, 2010 2.750 2.800 2.750 2.800 1,620 +0.00(+0.00%)
Mar 08, 2010 2.800 2.800 2.800 2.800 2,000 +0.05(+1.82%)
Mar 05, 2010 2.800 2.800 2.750 2.750 2,100 +0.00(+0.00%)
Mar 03, 2010 2.750 2.750 2.750 0 +0.05(+1.85%)
Mar 02, 2010 2.700 2.700 2.700 2.700 570 +0.00(+0.00%)
Mar 01, 2010 2.700 2.700 2.700 2.700 200 +0.02(+0.75%)
Feb 26, 2010 2.680 2.680 2.680 2.680 666 -0.02(-0.74%)
Feb 25, 2010 2.700 2.700 2.700 2.700 600 +0.04(+1.50%)
Feb 23, 2010 2.660 2.660 2.660 0 +0.01(+0.38%)
Feb 22, 2010 2.650 2.650 2.650 2.650 2,176 -0.10(-3.64%)
Feb 18, 2010 2.750 2.750 2.750 0 +0.00(+0.00%)
Feb 17, 2010 2.750 2.750 2.750 2.750 132 +0.03(+1.10%)
Feb 16, 2010 2.710 2.720 2.710 2.720 1,068 +0.01(+0.37%)
Feb 12, 2010 2.710 2.710 2.710 0 -0.16(-5.57%)
Feb 10, 2010 2.870 2.870 2.870 0 +0.13(+4.74%)
Feb 09, 2010 2.830 2.840 2.740 2.740 5,142 +0.03(+1.11%)
Feb 08, 2010 2.820 2.820 2.710 2.710 450 -0.10(-3.56%)
Feb 05, 2010 2.760 2.810 2.730 2.810 5,261 -0.05(-1.75%)
Feb 04, 2010 2.840 2.860 2.840 2.860 1,294 +0.07(+2.51%)
Feb 02, 2010 2.790 2.790 2.790 0 -0.11(-3.79%)
Feb 01, 2010 2.790 2.900 2.790 2.900 7,602 +0.25(+9.43%)
Jan 29, 2010 2.670 2.670 2.650 2.650 306 +0.08(+3.11%)
Jan 28, 2010 2.570 2.570 2.570 2.570 740 +0.01(+0.39%)
Jan 27, 2010 2.560 2.560 2.560 2.560 500 -0.07(-2.66%)
Jan 26, 2010 2.720 2.720 2.610 2.630 1,021 -0.22(-7.72%)
Jan 25, 2010 2.880 2.880 2.850 2.850 4,817 +0.05(+1.79%)
Jan 22, 2010 2.800 2.800 2.800 2.800 100 +0.04(+1.45%)
Jan 21, 2010 2.770 2.770 2.680 2.760 7,241 -0.23(-7.69%)
Jan 20, 2010 2.940 2.990 2.900 2.990 8,954 +0.42(+16.34%)
Jan 19, 2010 2.570 2.570 2.570 2.570 2,100 +0.03(+1.18%)
Jan 15, 2010 2.540 2.540 2.540 0 +0.01(+0.40%)
Jan 14, 2010 2.520 2.530 2.520 2.530 698 -0.06(-2.32%)
Jan 12, 2010 2.590 2.590 2.590 2.590 0 +0.03(+1.17%)
Jan 11, 2010 2.510 2.560 2.510 2.560 802 +0.01(+0.39%)
Jan 08, 2010 2.600 2.600 2.550 2.550 405 +0.00(+0.00%)
Jan 07, 2010 2.450 2.550 2.450 2.550 2,330 +0.02(+0.79%)
Jan 06, 2010 2.500 2.530 2.500 2.530 1,210 -0.01(-0.39%)
Jan 05, 2010 2.440 2.540 2.440 2.540 1,440 +0.15(+6.28%)
Jan 04, 2010 2.490 2.490 2.390 2.390 4,435 +0.05(+2.14%)
Dec 31, 2009 2.340 2.340 2.340 0 -0.02(-0.85%)
Dec 30, 2009 2.360 2.360 2.360 2.360 1,403 +0.00(+0.00%)
Dec 29, 2009 2.360 2.460 2.360 2.360 1,104 -0.04(-1.67%)
Dec 28, 2009 2.450 2.450 2.360 2.400 927 -0.10(-4.00%)
Dec 24, 2009 2.400 2.500 2.400 2.500 12,481 +0.08(+3.31%)
Dec 23, 2009 2.490 2.490 2.330 2.420 17,434 +0.09(+3.86%)
Dec 22, 2009 2.420 2.420 2.310 2.330 5,658 -0.08(-3.32%)
Dec 21, 2009 2.330 2.410 2.320 2.410 1,894 +0.08(+3.43%)
Dec 18, 2009 2.420 2.420 2.330 2.330 1,125 +0.01(+0.43%)
Dec 17, 2009 2.350 2.350 2.320 2.320 17,198 -0.12(-4.92%)
Dec 16, 2009 2.350 2.440 2.350 2.440 2,437 +0.08(+3.39%)
Dec 15, 2009 2.360 2.360 2.360 2.360 524 -0.09(-3.67%)
Dec 14, 2009 2.360 2.450 2.360 2.450 6,046 +0.07(+2.94%)
Dec 11, 2009 2.390 2.450 2.380 2.380 1,714 +0.01(+0.42%)
Dec 10, 2009 2.470 2.470 2.370 2.370 2,417 -0.01(-0.42%)
Dec 09, 2009 2.360 2.410 2.360 2.380 1,305 -0.03(-1.24%)
Dec 08, 2009 2.410 2.410 2.410 2.410 1,296 -0.08(-3.21%)
Dec 07, 2009 2.400 2.490 2.390 2.490 1,489 +0.07(+2.89%)
Dec 04, 2009 2.420 2.420 2.420 2.420 1,274 +0.03(+1.26%)
Dec 03, 2009 2.390 2.390 2.390 2.390 300 -0.07(-2.85%)
Dec 02, 2009 2.370 2.460 2.370 2.460 3,389 +0.11(+4.68%)
Nov 30, 2009 2.350 2.350 2.350 0 +0.00(+0.00%)
Nov 27, 2009 2.410 2.410 2.350 2.350 610 -0.05(-2.08%)
Nov 25, 2009 2.400 2.460 2.400 2.400 8,914 +0.05(+2.13%)
Nov 24, 2009 2.450 2.480 2.350 2.350 3,289 -0.14(-5.62%)
Nov 23, 2009 2.490 2.490 2.450 2.490 2,795 +0.03(+1.22%)
Nov 20, 2009 2.460 2.550 2.460 2.460 5,697 -0.04(-1.60%)
Nov 19, 2009 2.460 2.500 2.460 2.500 4,706 -0.01(-0.40%)
Nov 18, 2009 2.460 2.510 2.460 2.510 6,263 -0.04(-1.57%)
Nov 17, 2009 2.500 2.600 2.500 2.550 4,510 -0.01(-0.39%)
Nov 16, 2009 2.500 2.560 2.500 2.560 570 -0.01(-0.39%)
Nov 13, 2009 2.570 2.570 2.510 2.570 10,280 +0.13(+5.33%)
Nov 12, 2009 2.440 2.440 2.440 2.440 987 +0.02(+0.83%)
Nov 11, 2009 2.420 2.420 2.420 2.420 117 -0.03(-1.22%)
Nov 10, 2009 2.370 2.450 2.370 2.450 1,222 +0.01(+0.41%)
Nov 09, 2009 2.340 2.440 2.340 2.440 367 +0.07(+2.95%)
Nov 06, 2009 2.340 2.370 2.340 2.370 1,314 +0.02(+0.85%)
Nov 04, 2009 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Nov 03, 2009 2.460 2.460 2.350 2.350 762 -0.13(-5.24%)
Nov 02, 2009 2.470 2.480 2.450 2.480 2,392 +0.00(+0.00%)
Oct 30, 2009 2.500 2.500 2.480 2.480 5,200 -0.03(-1.20%)
Oct 29, 2009 2.500 2.510 2.500 2.510 1,816 +0.01(+0.40%)
Oct 28, 2009 2.540 2.540 2.500 2.500 773 -0.04(-1.57%)
Oct 27, 2009 2.600 2.600 2.540 2.540 5,735 +0.00(+0.00%)
Oct 26, 2009 2.550 2.550 2.540 2.540 1,711 -0.01(-0.39%)
Oct 23, 2009 2.590 2.590 2.550 2.550 775 -0.01(-0.39%)
Oct 21, 2009 2.560 2.560 2.560 2.560 0 +0.01(+0.39%)
Oct 20, 2009 2.550 2.550 2.550 2.550 2,700 -0.04(-1.54%)
Oct 19, 2009 2.550 2.600 2.550 2.590 1,613 -0.01(-0.38%)
Oct 16, 2009 2.520 2.600 2.520 2.600 1,549 +0.05(+1.96%)
Oct 15, 2009 2.600 2.600 2.500 2.550 3,847 +0.00(+0.00%)
Oct 14, 2009 2.550 2.550 2.550 2.550 186 +0.00(+0.00%)
Oct 13, 2009 2.550 2.550 2.550 2.550 900 +0.00(+0.00%)
Oct 12, 2009 2.565 2.630 2.550 2.550 59,911 +0.00(+0.00%)
Oct 09, 2009 2.590 2.590 2.550 2.550 3,100 -0.08(-3.04%)
Oct 08, 2009 2.550 2.630 2.550 2.630 982 +0.01(+0.38%)
Oct 07, 2009 2.550 2.620 2.520 2.620 3,296 +0.00(+0.00%)
Oct 06, 2009 2.550 2.620 2.550 2.620 1,666 +0.10(+3.97%)
Oct 05, 2009 2.550 2.550 2.520 2.520 935 -0.03(-1.18%)
Oct 02, 2009 2.550 2.600 2.550 2.550 6,949 +0.00(+0.00%)
Oct 01, 2009 2.550 2.620 2.550 2.550 920 +0.00(+0.00%)
Sep 30, 2009 2.550 2.550 2.550 2.550 585 +0.00(+0.00%)
Sep 29, 2009 2.550 2.550 2.550 2.550 10,078 +0.00(+0.00%)
Sep 28, 2009 2.550 2.550 2.550 2.550 1,116 +0.00(+0.00%)
Sep 25, 2009 2.550 2.550 2.550 2.550 860 -0.08(-3.04%)
Sep 24, 2009 2.550 2.630 2.550 2.630 1,422 +0.02(+0.77%)
Sep 23, 2009 2.630 2.630 2.610 2.610 679 -0.04(-1.51%)
Sep 22, 2009 2.610 2.650 2.610 2.650 242 +0.04(+1.53%)
Sep 18, 2009 2.610 2.610 2.610 0 +0.00(+0.00%)
Sep 16, 2009 2.610 2.610 2.610 0 +0.06(+2.35%)
Sep 15, 2009 2.550 2.550 2.550 2.550 229 -0.01(-0.39%)
Sep 14, 2009 2.560 2.560 2.560 2.560 4,137 -0.09(-3.40%)
Sep 11, 2009 2.650 2.650 2.650 2.650 375 +0.00(+0.00%)
Sep 09, 2009 2.650 2.650 2.650 0 +0.00(+0.00%)
Sep 08, 2009 2.650 2.650 2.650 2.650 600 +0.05(+1.92%)
Sep 04, 2009 2.620 2.650 2.600 2.600 1,366 +0.00(+0.00%)
Sep 03, 2009 2.570 2.600 2.570 2.600 5,704 +0.03(+1.17%)
Sep 02, 2009 2.570 2.570 2.570 2.570 442 +0.01(+0.39%)
Sep 01, 2009 2.630 2.630 2.560 2.560 3,359 -0.08(-3.03%)
Aug 31, 2009 2.600 2.640 2.600 2.640 4,402 +0.04(+1.54%)
Aug 28, 2009 2.600 2.600 2.600 2.600 200 -0.05(-1.89%)
Aug 27, 2009 2.690 2.690 2.650 2.650 2,023 -0.04(-1.49%)
Aug 26, 2009 2.700 2.700 2.690 2.690 752 +0.00(+0.00%)
Aug 25, 2009 2.690 2.690 2.690 2.690 1,020 +0.00(+0.00%)
Aug 24, 2009 2.690 2.700 2.690 2.690 3,661 +0.00(+0.00%)
Aug 21, 2009 2.750 2.750 2.690 2.690 3,180 -0.11(-3.93%)
Aug 20, 2009 2.760 2.800 2.760 2.800 1,382 +0.05(+1.82%)
Aug 18, 2009 2.800 2.800 2.750 2.750 473 +0.00(+0.00%)
Aug 17, 2009 2.750 2.750 2.750 2.750 1,090 -0.05(-1.79%)
Aug 14, 2009 2.800 2.800 2.800 2.800 210 +0.05(+1.82%)
Aug 13, 2009 2.800 2.800 2.750 2.750 3,670 -0.03(-1.08%)
Aug 12, 2009 2.780 2.780 2.780 2.780 512 +0.03(+1.09%)
Aug 11, 2009 2.750 2.750 2.750 2.750 500 -0.05(-1.79%)
Aug 10, 2009 2.750 2.800 2.750 2.800 1,032 +0.05(+1.82%)
Aug 07, 2009 2.840 2.840 2.750 2.750 4,432 +0.00(+0.00%)
Aug 06, 2009 2.820 2.820 2.750 2.750 724 -0.07(-2.48%)
Aug 04, 2009 2.820 2.820 2.820 0 +0.06(+2.17%)
Aug 03, 2009 2.760 2.760 2.760 2.760 325 -0.01(-0.36%)
Jul 30, 2009 2.770 2.770 2.770 0 +0.07(+2.59%)
Jul 29, 2009 2.700 2.750 2.700 2.700 6,680 +0.00(+0.00%)
Jul 28, 2009 2.700 2.700 2.700 2.700 850 +0.00(+0.00%)
Jul 27, 2009 2.790 2.790 2.700 2.700 4,320 +0.00(+0.00%)
Jul 24, 2009 2.750 2.750 2.700 2.700 1,022 -0.05(-1.82%)
Jul 23, 2009 2.750 2.750 2.700 2.750 1,758 +0.08(+3.00%)
Jul 22, 2009 2.660 2.670 2.660 2.670 650 -0.03(-1.11%)
Jul 21, 2009 2.700 2.700 2.700 2.700 10,541 +0.04(+1.50%)
Jul 20, 2009 2.660 2.660 2.660 2.660 770 -0.04(-1.48%)
Jul 17, 2009 2.700 2.700 2.700 2.700 2,000 +0.00(+0.00%)
Jul 16, 2009 2.750 2.750 2.700 2.700 8,548 -0.10(-3.57%)
Jul 15, 2009 2.790 2.800 2.700 2.800 3,982 +0.19(+7.28%)
Jul 14, 2009 2.700 2.700 2.610 2.610 2,764 -0.05(-1.88%)
Jul 13, 2009 2.550 2.660 2.550 2.660 2,592 +0.11(+4.31%)
Jul 10, 2009 2.550 2.550 2.550 2.550 495 -0.05(-1.92%)
Jul 08, 2009 2.600 2.600 2.600 2.600 0 -0.02(-0.76%)
Jul 07, 2009 2.520 2.620 2.520 2.620 3,052 +0.11(+4.38%)
Jul 06, 2009 2.510 2.510 2.510 2.510 740 -0.09(-3.46%)
Jul 02, 2009 2.600 2.600 2.600 2.600 100 -0.05(-1.89%)
Jun 30, 2009 2.650 2.650 2.650 0 +0.04(+1.53%)
Jun 25, 2009 2.610 2.610 2.610 2.610 0 -0.02(-0.76%)
Jun 24, 2009 2.620 2.630 2.620 2.630 4,785 -0.02(-0.75%)
Jun 23, 2009 2.610 2.720 2.610 2.650 2,290 -0.05(-1.85%)
Jun 22, 2009 2.600 2.700 2.600 2.700 1,705 -0.01(-0.37%)
Jun 19, 2009 2.740 2.740 2.710 2.710 582 +0.00(+0.00%)
Jun 18, 2009 2.750 2.760 2.710 2.710 2,196 -0.07(-2.52%)
Jun 17, 2009 2.780 2.780 2.780 2.780 250 +0.07(+2.58%)
Jun 16, 2009 2.710 2.710 2.710 2.710 5,803 -0.09(-3.21%)
Jun 15, 2009 2.800 2.800 2.800 2.800 1,368 +0.00(+0.00%)
Jun 12, 2009 2.800 2.800 2.800 2.800 1,430 +0.00(+0.00%)
Jun 11, 2009 2.800 2.800 2.800 2.800 3,375 +0.00(+0.00%)
Jun 10, 2009 2.800 2.800 2.800 2.800 2,977 -0.05(-1.75%)
Jun 08, 2009 2.850 2.850 2.850 0 +0.05(+1.79%)
Jun 05, 2009 2.900 2.950 2.800 2.800 4,712 +0.05(+1.82%)
Jun 04, 2009 2.750 2.840 2.750 2.750 2,032 -0.05(-1.79%)
Jun 03, 2009 2.750 2.850 2.750 2.800 5,866 +0.00(+0.00%)
Jun 02, 2009 2.910 2.940 2.800 2.800 5,375 -0.10(-3.45%)
Jun 01, 2009 2.990 2.990 2.900 2.900 5,378 +0.00(+0.00%)
May 29, 2009 2.900 2.900 2.900 2.900 410 -0.05(-1.69%)
May 28, 2009 2.950 3.100 2.950 2.950 3,886 -0.04(-1.34%)
May 27, 2009 3.050 3.050 2.900 2.990 3,715 -0.26(-8.00%)
May 26, 2009 4.500 4.500 2.950 3.250 20,474 -0.34(-9.47%)
May 22, 2009 3.750 3.750 3.150 3.590 2,454 +0.74(+25.96%)
May 21, 2009 2.850 2.900 2.850 2.850 12,380 -0.65(-18.57%)
May 20, 2009 3.600 3.600 2.950 3.500 2,095 -0.10(-2.78%)
May 19, 2009 2.980 3.600 2.850 3.600 2,186 +0.70(+24.14%)
May 18, 2009 2.900 2.900 2.900 2.900 1,090 +0.00(+0.00%)
May 15, 2009 2.900 2.900 2.900 2.900 500 -0.10(-3.33%)
May 14, 2009 2.900 3.000 2.900 3.000 1,856 +0.05(+1.69%)
May 13, 2009 3.350 3.350 2.900 2.950 4,331 -0.05(-1.67%)
May 12, 2009 2.850 4.350 2.850 3.000 22,212 -0.10(-3.23%)
May 11, 2009 2.800 3.250 2.800 3.100 7,465 +0.23(+8.01%)
May 08, 2009 2.760 2.900 2.600 2.870 2,560 -0.63(-18.00%)
May 07, 2009 2.900 4.500 2.860 3.500 17,700 -1.06(-23.25%)
May 06, 2009 4.550 4.560 4.550 4.560 6,788 +0.01(+0.22%)
May 04, 2009 4.550 4.550 4.550 4.550 0 +0.10(+2.25%)
May 01, 2009 4.450 4.450 4.450 4.450 555 +0.00(+0.00%)
Apr 30, 2009 4.450 4.450 4.450 4.450 920 +0.05(+1.14%)
Apr 29, 2009 4.400 4.400 4.400 4.400 528 +0.05(+1.15%)
Apr 28, 2009 4.550 4.550 4.350 4.350 4,069 +0.20(+4.82%)
Apr 27, 2009 4.200 4.200 4.150 4.150 1,425 -0.40(-8.79%)
Apr 24, 2009 4.350 4.550 4.350 4.550 2,240 +0.05(+1.11%)
Apr 23, 2009 4.500 4.500 4.500 4.500 2,066 +0.25(+5.88%)
Apr 22, 2009 5.000 5.000 4.250 4.250 57,086 -0.95(-18.27%)
Apr 21, 2009 5.100 5.200 5.100 5.200 10,124 +0.10(+1.96%)
Apr 20, 2009 5.100 5.100 5.100 5.100 575 -0.10(-1.92%)
Apr 17, 2009 5.200 5.200 5.200 5.200 200 -0.25(-4.59%)
Apr 16, 2009 5.160 5.450 5.150 5.450 941 +0.10(+1.87%)
Apr 15, 2009 5.200 5.350 5.200 5.350 1,302 +0.15(+2.88%)
Apr 14, 2009 5.200 5.200 5.200 5.200 1,683 +0.00(+0.00%)
Apr 13, 2009 5.200 5.200 5.200 5.200 300 -0.25(-4.59%)
Apr 09, 2009 5.250 5.450 5.250 5.450 1,023 +0.35(+6.86%)
Apr 08, 2009 5.100 5.100 5.100 5.100 5,552 -0.15(-2.86%)
Apr 07, 2009 5.250 5.250 5.250 5.250 170 -0.05(-0.94%)
Apr 06, 2009 5.350 5.350 5.150 5.300 6,342 +0.18(+3.52%)
Apr 03, 2009 5.120 5.120 5.120 5.120 9,539 -0.03(-0.58%)
Apr 02, 2009 5.150 5.150 5.150 5.150 2,590 +0.04(+0.78%)
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.