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

Siemens Gamesa Renewable Energy (OP: GCTAF )

14.70 UNCHANGED
Last Price Updated: 3:58 PM EDT, Apr 20, 2023 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 (%)
Jan 30, 2017 20.76 20.76 20.76 65 +0.05(+0.24%)
Jan 27, 2017 20.86 20.86 20.71 20.71 599 -0.29(-1.38%)
Jan 25, 2017 21.00 21.00 21.00 0 +0.29(+1.40%)
Jan 24, 2017 20.71 20.73 20.71 20.71 2,000 +0.01(+0.05%)
Jan 23, 2017 20.68 20.70 20.68 20.70 5,100 +0.47(+2.32%)
Jan 19, 2017 20.23 20.23 20.23 10,083 -0.36(-1.75%)
Jan 18, 2017 20.80 20.80 20.59 20.59 224 -0.41(-1.95%)
Jan 17, 2017 21.00 21.00 21.00 21.00 3,571 +0.04(+0.19%)
Jan 13, 2017 20.96 20.96 20.96 0 +0.21(+1.00%)
Jan 12, 2017 20.75 20.75 20.75 20.75 100 +0.13(+0.65%)
Jan 11, 2017 20.35 20.75 20.35 20.62 641 +0.29(+1.43%)
Jan 09, 2017 20.33 20.33 20.33 70 -0.43(-2.07%)
Jan 06, 2017 20.55 20.76 20.55 20.76 429 +0.47(+2.32%)
Jan 05, 2017 20.29 20.29 20.29 20.29 248 +0.08(+0.40%)
Jan 03, 2017 20.21 20.21 20.21 2 -0.20(-0.98%)
Dec 30, 2016 20.41 20.41 20.41 0 +0.72(+3.65%)
Dec 29, 2016 19.69 19.69 19.69 19.69 116 -0.37(-1.84%)
Dec 27, 2016 20.06 20.06 20.06 150 +0.18(+0.92%)
Dec 23, 2016 19.88 19.88 19.88 0 +0.16(+0.80%)
Dec 22, 2016 19.72 19.72 19.72 19.72 10,764 +0.77(+4.06%)
Dec 19, 2016 18.95 18.95 18.95 15,000 -0.05(-0.26%)
Dec 16, 2016 19.00 19.00 19.00 19.00 514 -0.85(-4.28%)
Dec 13, 2016 19.85 19.85 19.85 158 +0.40(+2.08%)
Dec 09, 2016 19.45 19.45 19.45 25,020 -0.33(-1.69%)
Dec 08, 2016 19.78 19.78 19.78 19.78 175 -0.02(-0.11%)
Dec 07, 2016 19.80 19.80 19.80 19.80 353 -0.14(-0.70%)
Dec 06, 2016 19.82 19.94 19.78 19.94 2,735 -0.15(-0.75%)
Dec 05, 2016 20.10 20.10 20.09 20.09 28,121 -0.40(-1.95%)
Dec 01, 2016 20.49 20.49 20.49 25 -0.42(-2.01%)
Nov 30, 2016 20.91 20.91 20.91 20.91 357 +0.03(+0.13%)
Nov 29, 2016 20.73 20.88 20.64 20.88 1,084 +0.55(+2.72%)
Nov 28, 2016 20.14 20.33 20.14 20.33 1,559 +0.60(+3.04%)
Nov 23, 2016 19.73 19.73 19.73 44 -0.12(-0.60%)
Nov 22, 2016 19.69 19.85 19.69 19.85 405 -0.21(-1.05%)
Nov 18, 2016 20.06 20.06 20.06 8 +0.06(+0.30%)
Nov 17, 2016 20.31 20.35 20.00 20.00 1,797 +0.09(+0.45%)
Nov 16, 2016 19.91 19.91 19.91 19.91 293 +0.30(+1.56%)
Nov 15, 2016 19.61 19.61 19.61 19.61 280 -0.61(-2.99%)
Nov 11, 2016 20.21 20.21 20.21 45 +0.81(+4.18%)
Nov 10, 2016 19.06 19.40 19.04 19.40 5,520 -0.80(-3.96%)
Nov 09, 2016 20.19 20.30 19.98 20.20 9,752 -1.18(-5.52%)
Nov 08, 2016 21.35 21.38 21.35 21.38 25,334 -0.60(-2.73%)
Nov 07, 2016 21.98 21.98 21.98 21.98 1,000 +0.33(+1.52%)
Nov 04, 2016 21.65 21.65 21.65 21.65 189 -0.45(-2.04%)
Nov 03, 2016 22.17 22.17 21.79 22.10 3,542 -0.79(-3.45%)
Oct 28, 2016 22.89 22.89 22.89 0 +0.13(+0.57%)
Oct 27, 2016 22.85 22.85 22.76 22.76 4,138 -0.48(-2.07%)
Oct 26, 2016 23.24 23.24 23.24 23.24 521 -0.41(-1.73%)
Oct 25, 2016 23.65 23.65 23.65 23.65 174 +0.47(+2.03%)
Oct 24, 2016 23.35 23.35 23.18 23.18 360 -0.02(-0.09%)
Oct 21, 2016 22.98 23.20 22.98 23.20 1,639 +0.32(+1.40%)
Oct 20, 2016 22.77 22.88 22.77 22.88 320 -0.42(-1.80%)
Oct 19, 2016 23.18 23.30 23.18 23.30 2,707 +0.55(+2.42%)
Oct 18, 2016 23.02 23.02 22.75 22.75 1,009 +0.17(+0.75%)
Oct 14, 2016 22.58 22.58 22.58 46 +0.28(+1.26%)
Oct 13, 2016 22.01 22.30 22.01 22.30 228 +0.30(+1.36%)
Oct 12, 2016 22.00 22.00 22.00 22.00 280 -0.60(-2.65%)
Oct 11, 2016 22.74 22.74 22.23 22.60 9,638 -0.61(-2.63%)
Oct 10, 2016 23.21 23.21 23.21 23.21 398 -0.49(-2.07%)
Oct 07, 2016 23.70 23.70 23.70 23.70 2,505 -0.65(-2.67%)
Oct 04, 2016 24.35 24.35 24.35 101 +0.38(+1.59%)
Oct 03, 2016 23.97 23.97 23.97 23.97 104 -0.05(-0.19%)
Sep 30, 2016 24.02 24.02 24.02 24.02 500 -0.09(-0.39%)
Sep 29, 2016 24.11 24.11 24.11 24.11 0 +0.00(+0.00%)
Sep 28, 2016 24.11 24.11 24.11 24.11 0 +0.00(+0.00%)
Sep 27, 2016 23.75 24.11 23.74 24.11 12,002 -0.24(-0.97%)
Sep 26, 2016 24.35 24.35 24.35 24.35 424 +0.34(+1.40%)
Sep 23, 2016 24.24 24.24 24.01 24.01 3,041 -0.24(-0.99%)
Sep 22, 2016 24.55 24.55 24.20 24.25 636 +0.00(+0.00%)
Sep 21, 2016 23.75 24.25 23.75 24.25 667 +0.16(+0.66%)
Sep 20, 2016 24.09 24.09 24.09 24.09 258 -0.02(-0.08%)
Sep 19, 2016 23.79 24.11 23.79 24.11 528 +1.19(+5.19%)
Sep 13, 2016 22.92 22.92 22.92 0 -0.58(-2.47%)
Sep 12, 2016 23.35 23.50 23.29 23.50 988 -0.05(-0.21%)
Sep 08, 2016 23.55 23.55 23.55 0 -0.05(-0.21%)
Sep 06, 2016 23.60 23.60 23.60 80 +0.05(+0.21%)
Sep 02, 2016 23.55 23.55 23.55 0 +0.37(+1.60%)
Sep 01, 2016 23.18 23.18 23.18 23.18 651 +0.20(+0.87%)
Aug 31, 2016 22.98 23.01 22.98 22.98 7,310 -0.20(-0.86%)
Aug 30, 2016 23.18 23.18 23.18 23.18 3,900 +0.28(+1.22%)
Aug 29, 2016 22.90 22.90 22.90 22.90 25,150 -0.38(-1.63%)
Aug 26, 2016 23.28 23.28 23.28 23.28 217 +0.28(+1.22%)
Aug 25, 2016 23.00 23.00 23.00 23.00 222 +0.22(+0.97%)
Aug 24, 2016 22.78 22.78 22.78 22.78 200 +0.07(+0.31%)
Aug 23, 2016 22.66 22.71 22.66 22.71 2,650 +0.61(+2.76%)
Aug 22, 2016 22.20 22.42 22.10 22.10 1,700 -0.45(-2.00%)
Aug 18, 2016 22.55 22.55 22.55 0 +0.00(+0.00%)
Aug 15, 2016 22.55 22.55 22.55 25,078 +0.39(+1.76%)
Aug 12, 2016 22.29 22.29 22.06 22.16 400 +0.14(+0.64%)
Aug 10, 2016 22.02 22.02 22.02 31 -0.01(-0.03%)
Aug 09, 2016 22.44 22.44 22.03 22.03 591 +0.13(+0.58%)
Aug 08, 2016 21.90 21.90 21.90 21.90 147 +0.12(+0.55%)
Aug 05, 2016 21.78 21.78 21.78 21.78 108 +0.78(+3.71%)
Aug 03, 2016 21.00 21.00 21.00 0 -0.34(-1.59%)
Aug 01, 2016 21.34 21.34 21.34 36 +0.25(+1.19%)
Jul 28, 2016 21.09 21.09 21.09 0 +0.03(+0.14%)
Jul 27, 2016 20.65 21.06 20.65 21.06 3,449 +0.83(+4.11%)
Jul 26, 2016 20.23 20.23 20.23 20.23 546 -0.07(-0.35%)
Jul 20, 2016 20.30 20.30 20.30 0 -0.01(-0.05%)
Jul 18, 2016 20.31 20.31 20.31 0 +0.41(+2.06%)
Jul 15, 2016 19.94 19.94 19.87 19.90 6,818 -0.10(-0.50%)
Jul 14, 2016 20.14 20.14 19.98 20.00 742 -0.04(-0.20%)
Jul 13, 2016 20.20 20.20 20.04 20.04 588 -0.01(-0.05%)
Jul 12, 2016 20.05 20.05 20.05 20.05 650 +0.35(+1.78%)
Jul 11, 2016 19.70 19.70 19.70 19.70 100 +1.10(+5.91%)
Jul 07, 2016 18.60 18.60 18.60 10,024 +0.10(+0.54%)
Jun 28, 2016 18.50 18.50 18.50 0 +0.30(+1.65%)
Jun 24, 2016 18.20 18.20 18.20 15,094 -2.30(-11.22%)
Jun 23, 2016 20.38 20.50 20.38 20.50 417 +1.07(+5.51%)
Jun 21, 2016 19.43 19.43 19.43 4 -1.15(-5.59%)
Jun 20, 2016 20.58 20.58 20.58 20.58 790 +0.23(+1.13%)
Jun 17, 2016 20.61 20.61 20.34 20.35 2,323 +0.60(+3.04%)
Jun 16, 2016 19.05 20.00 19.05 19.75 5,109 +1.15(+6.18%)
Jun 14, 2016 18.60 18.60 18.60 43 -0.54(-2.82%)
Jun 10, 2016 19.14 19.14 19.14 60 -1.36(-6.63%)
Jun 03, 2016 20.50 20.50 20.50 0 +0.31(+1.54%)
Jun 01, 2016 20.19 20.19 20.19 0 +0.12(+0.60%)
May 31, 2016 20.07 20.07 20.07 20.07 100 +0.33(+1.68%)
May 26, 2016 19.74 19.74 19.74 0 -0.03(-0.16%)
May 25, 2016 19.77 19.77 19.77 19.77 168 +0.15(+0.76%)
May 23, 2016 19.62 19.62 19.62 0 -0.05(-0.25%)
May 19, 2016 19.67 19.67 19.67 0 -0.10(-0.51%)
May 17, 2016 19.77 19.77 19.77 49 -0.23(-1.15%)
May 12, 2016 20.00 20.00 20.00 0 -0.39(-1.91%)
May 11, 2016 20.25 20.39 20.25 20.39 2,638 +0.36(+1.80%)
May 10, 2016 20.04 20.04 20.03 20.03 578 +0.11(+0.55%)
May 09, 2016 20.00 20.00 19.92 19.92 1,472 -0.03(-0.15%)
May 06, 2016 19.95 19.95 19.95 19.95 275 +0.00(+0.00%)
May 05, 2016 19.82 20.00 19.82 19.95 2,264 +0.82(+4.29%)
May 04, 2016 19.13 19.13 19.13 19.13 1,515 -0.07(-0.39%)
May 03, 2016 19.45 19.45 19.20 19.20 2,600 -0.30(-1.56%)
Apr 29, 2016 19.51 19.51 19.51 53 +0.48(+2.51%)
Apr 27, 2016 19.03 19.03 19.03 0 +0.05(+0.26%)
Apr 26, 2016 18.98 18.98 18.98 18.98 1,074 +0.13(+0.69%)
Apr 22, 2016 18.85 18.85 18.85 16 +0.35(+1.89%)
Apr 21, 2016 18.50 18.50 18.50 18.50 100 -0.33(-1.75%)
Apr 20, 2016 18.83 18.83 18.83 18.83 905 -0.62(-3.19%)
Apr 19, 2016 19.45 19.45 19.45 19.45 125 +0.53(+2.80%)
Apr 18, 2016 18.92 18.92 18.92 18.92 100 +0.36(+1.94%)
Apr 15, 2016 18.56 18.56 18.56 18.56 2,421 -0.22(-1.17%)
Apr 14, 2016 18.89 18.89 18.78 18.78 327 +0.04(+0.23%)
Apr 12, 2016 18.74 18.74 18.74 21,103 -0.13(-0.70%)
Apr 11, 2016 18.87 18.87 18.87 18.87 275 +0.26(+1.40%)
Apr 08, 2016 18.64 18.64 18.61 18.61 1,100 -0.14(-0.75%)
Apr 07, 2016 18.75 18.75 18.75 18.75 100 -0.49(-2.55%)
Apr 06, 2016 19.24 19.24 19.24 19.24 427 +0.33(+1.75%)
Apr 05, 2016 18.91 18.91 18.91 18.91 457 -0.43(-2.22%)
Apr 04, 2016 19.37 19.37 19.34 19.34 1,400 -0.63(-3.15%)
Mar 31, 2016 19.97 19.97 19.97 0 -0.08(-0.40%)
Mar 30, 2016 19.83 20.05 19.83 20.05 2,700 +0.70(+3.62%)
Mar 22, 2016 19.35 19.35 19.35 77 +0.22(+1.15%)
Mar 21, 2016 19.13 19.13 19.13 19.13 1,878 -0.36(-1.85%)
Mar 17, 2016 19.49 19.49 19.49 45,099 +0.55(+2.90%)
Mar 16, 2016 18.90 18.94 18.90 18.94 938 +0.18(+0.96%)
Mar 14, 2016 18.76 18.76 18.76 17 +0.36(+1.96%)
Mar 10, 2016 18.40 18.40 18.40 0 +0.41(+2.28%)
Mar 08, 2016 17.99 17.99 17.99 71 -0.84(-4.46%)
Mar 07, 2016 18.83 18.83 18.83 18.83 255 +0.41(+2.23%)
Mar 04, 2016 18.42 18.42 18.42 18.42 127 -0.59(-3.10%)
Mar 03, 2016 18.96 19.08 18.96 19.01 3,299 +0.00(+0.00%)
Mar 02, 2016 19.03 19.03 19.01 19.01 3,433 -0.40(-2.06%)
Mar 01, 2016 19.15 19.55 19.15 19.41 30,528 +0.65(+3.46%)
Feb 29, 2016 18.75 18.76 18.75 18.76 8,285 +0.46(+2.51%)
Feb 26, 2016 18.53 18.53 18.30 18.30 3,500 +0.30(+1.67%)
Feb 25, 2016 17.75 18.38 17.75 18.00 3,803 +0.50(+2.86%)
Feb 19, 2016 17.50 17.50 17.50 13 -0.50(-2.78%)
Feb 18, 2016 18.00 18.00 18.00 18.00 1,125 -0.15(-0.83%)
Feb 17, 2016 18.15 18.15 18.15 18.15 5,085 +0.71(+4.07%)
Feb 12, 2016 17.44 17.44 17.44 174 +0.00(+0.00%)
Feb 11, 2016 17.95 17.95 17.44 17.44 4,796 -0.49(-2.73%)
Feb 10, 2016 18.28 18.28 17.93 17.93 8,996 -0.47(-2.55%)
Feb 09, 2016 18.95 19.03 18.40 18.40 10,942 +1.03(+5.93%)
Feb 08, 2016 17.50 17.61 17.37 17.37 10,777 -1.25(-6.71%)
Feb 05, 2016 18.78 18.78 18.62 18.62 4,002 -0.19(-1.01%)
Feb 04, 2016 18.81 18.81 18.81 18.81 5,000 +0.26(+1.40%)
Feb 03, 2016 18.62 18.71 18.55 18.55 5,593 +0.61(+3.40%)
Feb 02, 2016 18.03 18.09 17.94 17.94 5,362 -0.48(-2.61%)
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.