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 )

4.905 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 17, 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 (%)
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%)
Dec 01, 2022 4.300 4.300 4.300 4.300 564 -0.13(-2.93%)
Nov 30, 2022 4.430 4.430 4.430 4.430 137 +0.07(+1.61%)
Nov 29, 2022 4.350 4.360 4.345 4.360 6,548 +0.00(+0.00%)
Nov 28, 2022 4.330 4.360 4.245 4.360 5,962 +0.15(+3.56%)
Nov 22, 2022 4.210 0 -0.10(-2.32%)
Nov 21, 2022 4.310 4.310 4.310 4.310 1,289 +0.00(+0.00%)
Nov 18, 2022 4.185 4.310 4.185 4.310 512 +0.07(+1.65%)
Nov 16, 2022 4.240 0 +0.03(+0.71%)
Nov 15, 2022 4.040 4.210 4.040 4.210 2,038 +0.09(+2.31%)
Nov 14, 2022 4.060 4.240 4.060 4.115 2,606 +0.12(+2.88%)
Nov 11, 2022 4.010 4.080 4.000 4.000 5,330 -0.04(-1.11%)
Nov 10, 2022 4.045 4.045 4.045 4.045 869 +0.23(+6.17%)
Nov 09, 2022 3.975 3.975 3.810 3.810 3,263 -0.27(-6.55%)
Nov 08, 2022 3.860 4.077 3.860 4.077 3,438 -0.00(-0.07%)
Nov 07, 2022 4.140 4.140 3.880 4.080 2,914 -0.05(-1.21%)
Nov 04, 2022 4.010 4.130 4.010 4.130 3,285 +0.13(+3.25%)
Nov 03, 2022 3.845 4.000 3.845 4.000 2,799 +0.07(+1.78%)
Nov 02, 2022 3.930 3.930 3.800 3.930 523 +0.11(+2.83%)
Nov 01, 2022 3.905 3.910 3.822 3.822 3,349 -0.14(-3.48%)
Oct 31, 2022 3.890 3.960 3.875 3.960 22,831 -0.13(-3.18%)
Oct 28, 2022 3.960 4.090 3.960 4.090 5,574 -0.13(-3.20%)
Oct 27, 2022 4.225 4.225 4.225 4.225 414 +0.05(+1.32%)
Oct 26, 2022 4.165 4.170 4.090 4.170 12,962 +0.00(+0.00%)
Oct 25, 2022 3.990 4.170 3.990 4.170 7,045 -0.01(-0.24%)
Oct 24, 2022 3.997 4.180 3.997 4.180 1,762 -0.12(-2.90%)
Oct 21, 2022 4.305 4.305 4.305 4.305 7,202 +0.08(+1.89%)
Oct 20, 2022 4.225 4.225 4.225 4.225 845 -0.20(-4.41%)
Oct 18, 2022 4.420 127 +0.17(+3.88%)
Oct 17, 2022 4.420 4.420 4.255 4.255 4,109 -0.07(-1.57%)
Oct 13, 2022 4.323 8 -0.01(-0.30%)
Oct 12, 2022 4.336 4.380 4.260 4.336 7,882 -0.05(-1.23%)
Oct 11, 2022 4.250 4.390 4.210 4.390 1,115 -0.05(-1.13%)
Oct 10, 2022 4.239 4.440 4.239 4.440 12,715 -0.12(-2.63%)
Oct 07, 2022 4.570 4.570 4.560 4.560 5,900 +0.05(+1.11%)
Oct 06, 2022 4.450 4.510 4.450 4.510 5,188 -0.10(-2.17%)
Oct 05, 2022 4.520 4.610 4.520 4.610 4,512 +0.03(+0.66%)
Oct 04, 2022 4.630 4.630 4.580 4.580 5,531 +0.18(+4.07%)
Oct 03, 2022 4.420 4.420 4.401 4.401 6,189 +0.01(+0.25%)
Sep 30, 2022 4.550 4.550 4.390 4.390 1,818 -0.25(-5.29%)
Sep 29, 2022 4.620 4.635 4.620 4.635 5,909 +0.01(+0.32%)
Sep 28, 2022 4.690 4.690 4.620 4.620 1,019 +0.06(+1.32%)
Sep 27, 2022 4.650 4.730 4.560 4.560 10,567 -0.08(-1.64%)
Sep 26, 2022 4.662 4.710 4.636 4.636 14,558 -0.07(-1.57%)
Sep 23, 2022 4.766 4.766 4.710 4.710 564 +0.02(+0.43%)
Sep 22, 2022 4.716 4.825 4.690 4.690 5,181 +0.00(+0.00%)
Sep 21, 2022 4.915 4.925 4.690 4.690 10,854 -0.13(-2.80%)
Sep 20, 2022 4.815 4.825 4.815 4.825 5,744 -0.08(-1.53%)
Sep 19, 2022 4.720 4.900 4.720 4.900 5,396 +0.03(+0.53%)
Sep 16, 2022 4.950 4.950 4.874 4.874 5,868 +0.03(+0.70%)
Sep 15, 2022 4.920 4.920 4.840 4.840 777 -0.04(-0.82%)
Sep 14, 2022 4.880 4.880 4.880 4.880 1,653 +0.00(+0.00%)
Sep 13, 2022 4.820 4.880 4.820 4.880 400 +0.00(+0.00%)
Sep 12, 2022 4.925 4.925 4.840 4.880 7,796 +0.08(+1.77%)
Sep 09, 2022 4.800 4.800 4.670 4.795 5,656 +0.04(+0.95%)
Sep 08, 2022 4.930 4.930 4.750 4.750 1,026 -0.21(-4.23%)
Sep 07, 2022 5.000 5.000 4.960 4.960 5,186 +0.04(+0.81%)
Sep 06, 2022 4.925 4.925 4.910 4.920 28,288 -0.01(-0.20%)
Sep 02, 2022 4.890 4.972 4.890 4.930 3,017 +0.03(+0.63%)
Sep 01, 2022 4.971 4.971 4.899 4.899 2,167 -0.22(-4.32%)
Aug 31, 2022 4.959 5.120 4.931 5.120 5,356 +0.15(+3.02%)
Aug 30, 2022 5.040 5.040 4.950 4.970 1,204 -0.15(-2.90%)
Aug 26, 2022 5.118 17 -0.05(-0.90%)
Aug 25, 2022 5.150 5.230 5.150 5.165 814 -0.07(-1.24%)
Aug 24, 2022 5.215 5.230 5.178 5.230 6,001 +0.07(+1.36%)
Aug 23, 2022 5.260 5.260 5.160 5.160 4,885 +0.08(+1.57%)
Aug 22, 2022 5.150 5.150 5.080 5.080 5,548 +0.06(+1.20%)
Aug 19, 2022 5.620 5.620 5.020 5.020 1,974 -0.50(-9.06%)
Aug 18, 2022 5.370 5.520 5.365 5.520 4,947 +0.38(+7.29%)
Aug 17, 2022 5.145 5.145 5.000 5.145 4,967 +0.12(+2.49%)
Aug 16, 2022 5.400 5.400 5.020 5.020 6,885 -0.15(-2.90%)
Aug 15, 2022 5.235 5.360 5.170 5.170 5,842 -0.19(-3.54%)
Aug 12, 2022 5.360 5.360 5.360 5.360 366 +0.04(+0.75%)
Aug 11, 2022 5.320 5.320 5.320 5.320 2,918 +0.02(+0.38%)
Aug 10, 2022 5.300 5.300 5.300 5.300 240 -0.01(-0.19%)
Aug 09, 2022 5.310 5.310 5.310 5.310 360 -0.12(-2.14%)
Aug 08, 2022 5.410 5.454 5.330 5.426 8,971 +0.23(+4.35%)
Aug 05, 2022 5.550 5.550 5.195 5.200 6,962 +0.17(+3.38%)
Aug 04, 2022 5.290 5.290 5.030 5.030 617 -0.49(-8.88%)
Aug 03, 2022 5.520 5.520 5.520 5.520 240 +0.54(+10.84%)
Aug 02, 2022 4.980 4.980 4.980 4.980 436 -0.32(-6.04%)
Aug 01, 2022 5.225 5.425 5.225 5.300 3,281 -0.16(-2.84%)
Jul 29, 2022 5.460 5.460 5.455 5.455 339 +0.07(+1.30%)
Jul 28, 2022 5.493 5.493 5.385 5.385 542 -0.02(-0.28%)
Jul 27, 2022 5.400 5.400 5.400 5.400 538 -0.05(-0.92%)
Jul 25, 2022 5.450 3 -0.12(-2.15%)
Jul 22, 2022 5.570 5.570 5.570 5.570 358 +0.03(+0.54%)
Jul 21, 2022 5.540 5.540 5.540 5.540 1,250 +0.22(+4.08%)
Jul 20, 2022 5.410 5.410 5.323 5.323 531 -0.34(-5.96%)
Jul 19, 2022 5.470 5.660 5.470 5.660 799 +0.22(+4.04%)
Jul 18, 2022 5.540 5.540 5.405 5.440 6,183 +0.22(+4.21%)
Jul 15, 2022 5.470 5.470 5.220 5.220 10,294 -0.08(-1.60%)
Jul 14, 2022 5.295 5.305 5.290 5.305 6,120 -0.20(-3.55%)
Jul 13, 2022 5.500 5.500 5.500 5.500 765 +0.00(+0.00%)
Jul 12, 2022 5.500 5.500 5.500 5.500 1,467 +0.09(+1.66%)
Jul 11, 2022 5.370 5.425 5.370 5.410 739 +0.07(+1.31%)
Jul 08, 2022 5.280 5.445 5.280 5.340 6,211 -0.06(-1.11%)
Jul 07, 2022 5.511 5.511 5.400 5.400 1,037 -0.03(-0.64%)
Jul 06, 2022 5.500 5.500 5.435 5.435 1,012 +0.17(+3.33%)
Jul 01, 2022 5.260 79 -0.02(-0.38%)
Jun 30, 2022 5.170 5.280 5.130 5.280 3,628 -0.09(-1.68%)
Jun 29, 2022 5.365 5.370 5.365 5.370 3,014 -0.02(-0.46%)
Jun 28, 2022 5.405 5.405 5.230 5.395 7,773 +0.11(+2.18%)
Jun 27, 2022 5.165 5.280 5.160 5.280 7,897 -0.05(-0.94%)
Jun 24, 2022 5.330 5.330 5.330 5.330 148 +0.00(+0.00%)
Jun 23, 2022 5.375 5.375 5.330 5.330 3,709 +0.09(+1.72%)
Jun 22, 2022 5.335 5.335 5.240 5.240 4,674 +0.06(+1.16%)
Jun 21, 2022 5.190 5.250 5.180 5.180 8,653 -0.04(-0.77%)
Jun 17, 2022 5.346 5.346 5.220 5.220 439 -0.19(-3.51%)
Jun 16, 2022 5.380 5.410 5.375 5.410 5,846 +0.05(+0.93%)
Jun 15, 2022 5.250 5.360 5.191 5.360 6,626 -0.02(-0.37%)
Jun 14, 2022 5.380 5.415 5.380 5.380 8,508 +0.21(+4.16%)
Jun 13, 2022 5.310 5.310 5.165 5.165 900 -0.17(-3.13%)
Jun 10, 2022 5.440 5.440 5.290 5.332 5,273 +0.14(+2.68%)
Jun 09, 2022 5.235 5.235 5.193 5.193 5,551 -0.08(-1.46%)
Jun 08, 2022 5.315 5.315 5.160 5.270 530 -0.25(-4.53%)
Jun 07, 2022 5.535 5.540 5.520 5.520 6,102 +0.23(+4.41%)
Jun 06, 2022 5.730 5.730 5.287 5.287 9,498 -0.21(-3.87%)
Jun 03, 2022 5.320 5.500 5.320 5.500 680 +0.08(+1.48%)
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.