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 (%)
Nov 30, 2011 4.300 4.300 4.220 4.220 3,718 +0.07(+1.69%)
Nov 29, 2011 4.140 4.240 4.140 4.150 1,620 +0.01(+0.24%)
Nov 28, 2011 4.090 4.140 4.090 4.140 1,483 +0.15(+3.76%)
Nov 25, 2011 3.990 3.990 3.990 3.990 400 -0.01(-0.25%)
Nov 23, 2011 4.000 4.000 4.000 4.000 2,250 -0.27(-6.32%)
Nov 21, 2011 4.270 4.270 4.270 0 -0.04(-0.93%)
Nov 18, 2011 4.480 4.480 4.310 4.310 1,200 +0.02(+0.47%)
Nov 17, 2011 4.330 4.330 4.290 4.290 3,219 -0.29(-6.33%)
Nov 15, 2011 4.580 4.580 4.580 0 -0.07(-1.51%)
Nov 14, 2011 4.690 4.690 4.650 4.650 5,613 -0.32(-6.44%)
Nov 11, 2011 4.970 4.970 4.970 4.970 1,000 +0.53(+11.94%)
Nov 10, 2011 4.440 4.440 4.440 4.440 272 -0.14(-3.06%)
Nov 09, 2011 4.600 4.600 4.580 4.580 900 -0.10(-2.14%)
Nov 08, 2011 4.680 4.680 4.680 4.680 337 -0.13(-2.70%)
Nov 07, 2011 4.810 4.810 4.810 4.810 100 +0.09(+1.91%)
Nov 03, 2011 4.720 4.720 4.720 0 +0.11(+2.39%)
Nov 02, 2011 4.610 4.610 4.610 4.610 2,202 +0.20(+4.54%)
Nov 01, 2011 4.490 4.630 4.410 4.410 1,211 -0.59(-11.80%)
Oct 31, 2011 5.010 5.010 5.000 5.000 1,408 -0.40(-7.41%)
Oct 28, 2011 5.400 5.400 5.400 5.400 153 -0.11(-2.00%)
Oct 27, 2011 5.520 5.520 5.510 5.510 1,124 +0.41(+8.04%)
Oct 26, 2011 5.100 5.100 5.100 5.100 1,023 +0.05(+0.99%)
Oct 25, 2011 5.050 5.050 5.050 5.050 558 -0.03(-0.59%)
Oct 24, 2011 4.920 5.080 4.920 5.080 880 +0.22(+4.53%)
Oct 21, 2011 4.860 4.860 4.860 4.860 100 -0.26(-5.08%)
Oct 17, 2011 5.120 5.120 5.120 5.120 0 -0.07(-1.35%)
Oct 14, 2011 5.190 5.190 5.190 5.190 500 +0.14(+2.77%)
Oct 13, 2011 5.110 5.110 5.050 5.050 510 -0.06(-1.17%)
Oct 12, 2011 5.170 5.170 5.110 5.110 1,706 +0.05(+0.99%)
Oct 11, 2011 5.060 5.060 5.060 5.060 300 +0.38(+8.12%)
Oct 07, 2011 4.680 4.680 4.680 0 +0.10(+2.18%)
Oct 06, 2011 4.580 4.580 4.580 4.580 590 +0.37(+8.79%)
Oct 05, 2011 4.210 4.210 4.210 4.210 306 +0.01(+0.24%)
Oct 04, 2011 4.200 4.200 4.200 4.200 704 -0.43(-9.29%)
Oct 03, 2011 4.510 4.630 4.510 4.630 482 +0.07(+1.54%)
Sep 28, 2011 4.560 4.560 4.560 4.560 0 +0.05(+1.11%)
Sep 27, 2011 4.540 4.540 4.510 4.510 1,072 +0.38(+9.20%)
Sep 22, 2011 4.130 4.130 4.130 0 -0.20(-4.62%)
Sep 21, 2011 4.430 4.440 4.330 4.330 626 -0.22(-4.84%)
Sep 20, 2011 4.550 4.550 4.550 4.550 1,023 +0.00(+0.00%)
Sep 19, 2011 4.600 4.730 4.550 4.550 962 -0.26(-5.41%)
Sep 16, 2011 4.810 4.810 4.810 4.810 6,384 +0.19(+4.11%)
Sep 14, 2011 4.620 4.620 4.620 4.620 0 +0.12(+2.67%)
Sep 12, 2011 4.500 4.500 4.500 4.500 0 -0.11(-2.39%)
Sep 09, 2011 4.870 4.900 4.610 4.610 2,600 -0.46(-9.07%)
Sep 07, 2011 5.070 5.070 5.070 5.070 0 -0.01(-0.20%)
Sep 06, 2011 5.000 5.170 5.000 5.080 911 -0.79(-13.46%)
Aug 31, 2011 5.870 5.870 5.870 0 +0.09(+1.56%)
Aug 30, 2011 5.630 5.780 5.630 5.780 799 +0.19(+3.40%)
Aug 29, 2011 5.620 5.620 5.590 5.590 801 +0.04(+0.72%)
Aug 26, 2011 5.340 5.550 5.340 5.550 4,728 +0.04(+0.73%)
Aug 25, 2011 5.510 5.510 5.510 5.510 694 +0.11(+2.04%)
Aug 24, 2011 5.400 5.400 5.400 5.400 100 +0.09(+1.69%)
Aug 23, 2011 5.310 5.310 5.310 5.310 110 -0.09(-1.67%)
Aug 22, 2011 5.400 5.400 5.400 5.400 1,824 -0.12(-2.17%)
Aug 19, 2011 5.520 5.520 5.520 5.520 914 -0.14(-2.47%)
Aug 18, 2011 5.560 5.720 5.410 5.660 7,038 -0.34(-5.67%)
Aug 17, 2011 5.950 6.120 5.950 6.000 1,303 +0.40(+7.14%)
Aug 16, 2011 5.770 5.840 5.600 5.600 1,507 -0.07(-1.23%)
Aug 15, 2011 5.670 5.670 5.670 5.670 126 -0.38(-6.28%)
Aug 12, 2011 5.900 6.050 5.900 6.050 800 +0.64(+11.83%)
Aug 11, 2011 5.410 5.410 5.410 5.410 306 +0.21(+4.04%)
Aug 10, 2011 5.510 5.510 5.200 5.200 12,200 -0.32(-5.80%)
Aug 08, 2011 5.520 5.520 5.520 5.520 0 -0.58(-9.51%)
Aug 05, 2011 6.100 6.350 6.100 6.100 2,759 -0.13(-2.09%)
Aug 04, 2011 6.240 6.240 6.230 6.230 603 -0.33(-5.03%)
Aug 03, 2011 6.700 6.700 6.560 6.560 201 +0.05(+0.77%)
Aug 02, 2011 6.680 6.680 6.510 6.510 18,451 -0.59(-8.31%)
Aug 01, 2011 7.370 7.370 7.100 7.100 1,200 -0.25(-3.40%)
Jul 29, 2011 7.310 7.350 7.310 7.350 261 +0.07(+0.96%)
Jul 28, 2011 7.370 7.370 7.260 7.280 799 -0.05(-0.68%)
Jul 27, 2011 7.330 7.330 7.330 7.330 1,022 -0.20(-2.66%)
Jul 26, 2011 7.530 7.530 7.530 7.530 2,996 +0.13(+1.76%)
Jul 25, 2011 7.500 7.500 7.400 7.400 1,963 -0.09(-1.20%)
Jul 21, 2011 7.490 7.490 7.490 0 +0.37(+5.20%)
Jul 20, 2011 7.120 7.120 7.120 7.120 105 +0.34(+5.01%)
Jul 19, 2011 6.750 7.000 6.750 6.780 1,800 -0.28(-3.97%)
Jul 18, 2011 7.120 7.120 7.060 7.060 5,040 -0.12(-1.67%)
Jul 14, 2011 7.180 7.180 7.180 0 -0.12(-1.64%)
Jul 13, 2011 7.300 7.300 7.300 7.300 203 +0.18(+2.53%)
Jul 12, 2011 7.120 7.120 7.120 7.120 400 -0.18(-2.47%)
Jul 11, 2011 7.500 7.500 7.210 7.300 680 -0.53(-6.77%)
Jul 08, 2011 7.600 7.830 7.510 7.830 1,600 +0.09(+1.16%)
Jul 07, 2011 7.740 7.740 7.740 7.740 500 -0.48(-5.84%)
Jul 05, 2011 8.220 8.220 8.220 0 -0.06(-0.72%)
Jul 01, 2011 8.280 8.280 8.280 8.280 200 +0.38(+4.81%)
Jun 30, 2011 7.760 7.900 7.760 7.900 428 +0.18(+2.33%)
Jun 29, 2011 7.720 7.720 7.720 7.720 200 +0.36(+4.89%)
Jun 28, 2011 7.320 7.390 7.320 7.360 1,150 +0.05(+0.68%)
Jun 27, 2011 7.310 7.310 7.310 7.310 115 +0.05(+0.69%)
Jun 24, 2011 7.260 7.260 7.260 7.260 101 -0.43(-5.59%)
Jun 23, 2011 7.690 7.690 7.690 7.690 278 -0.18(-2.29%)
Jun 21, 2011 7.870 7.870 7.870 0 -0.54(-6.42%)
Jun 17, 2011 8.410 8.410 8.410 8.410 0 +0.21(+2.56%)
Jun 16, 2011 8.540 8.540 8.200 8.200 7,075 -0.75(-8.38%)
Jun 15, 2011 8.950 8.950 8.950 8.950 800 -0.04(-0.44%)
Jun 14, 2011 8.990 8.990 8.990 8.990 220 +0.24(+2.74%)
Jun 13, 2011 8.710 8.750 8.710 8.750 481 +0.00(+0.00%)
Jun 10, 2011 8.750 8.750 8.750 8.750 1,001 -0.18(-2.02%)
Jun 09, 2011 8.810 8.930 8.810 8.930 811 +0.00(+0.00%)
Jun 08, 2011 8.930 8.930 8.930 8.930 2,000 -0.23(-2.51%)
Jun 07, 2011 9.130 9.160 9.130 9.160 1,101 -0.27(-2.86%)
Jun 06, 2011 9.180 9.430 9.140 9.430 2,002 +0.37(+4.08%)
Jun 02, 2011 9.060 9.060 9.060 9.060 0 +0.20(+2.26%)
May 24, 2011 8.760 9.090 8.760 8.860 880 -0.40(-4.32%)
May 23, 2011 8.880 9.260 8.880 9.260 1,148 +0.01(+0.11%)
May 20, 2011 9.250 9.250 9.250 9.250 873 +0.09(+0.98%)
May 19, 2011 9.140 9.160 9.090 9.160 5,552 -0.06(-0.65%)
May 18, 2011 9.170 9.530 9.170 9.220 9,462 +0.29(+3.25%)
May 17, 2011 8.910 8.930 8.910 8.930 970 +0.06(+0.68%)
May 16, 2011 8.710 8.870 8.710 8.870 501 -0.32(-3.48%)
May 13, 2011 8.890 9.300 8.890 9.190 3,150 +0.43(+4.91%)
May 12, 2011 8.760 8.760 8.760 8.760 400 +0.00(+0.00%)
May 11, 2011 8.760 8.760 8.760 8.760 872 -0.04(-0.45%)
May 10, 2011 8.750 8.800 8.750 8.800 454 -0.22(-2.44%)
May 09, 2011 8.630 9.020 8.630 9.020 3,121 +0.48(+5.62%)
May 06, 2011 9.040 9.040 8.540 8.540 472 -0.63(-6.87%)
May 05, 2011 9.170 9.170 9.170 9.170 230 +0.00(+0.00%)
May 04, 2011 9.200 9.200 8.890 9.170 2,300 +0.07(+0.77%)
May 03, 2011 9.100 9.100 9.100 9.100 233 +0.11(+1.22%)
May 02, 2011 8.990 8.990 8.990 8.990 600 -0.57(-5.96%)
Apr 29, 2011 9.230 9.560 9.230 9.560 639 +0.20(+2.14%)
Apr 28, 2011 9.440 9.440 9.360 9.360 625 +0.15(+1.63%)
Apr 27, 2011 9.090 9.210 9.090 9.210 2,192 +0.12(+1.32%)
Apr 26, 2011 9.060 9.185 9.060 9.090 1,167 +0.31(+3.53%)
Apr 25, 2011 8.780 8.780 8.780 8.780 301 +0.03(+0.34%)
Apr 21, 2011 8.920 8.990 8.750 8.750 4,495 -0.35(-3.85%)
Apr 20, 2011 9.050 9.100 9.050 9.100 631 -0.33(-3.50%)
Apr 19, 2011 9.150 9.430 9.150 9.430 4,290 +0.29(+3.17%)
Apr 18, 2011 9.230 9.230 9.140 9.140 5,732 -0.58(-5.97%)
Apr 15, 2011 9.720 9.720 9.720 9.720 1,000 -0.28(-2.80%)
Apr 14, 2011 10.02 10.02 10.00 10.00 301 -0.41(-3.94%)
Apr 13, 2011 10.41 10.41 10.41 10.41 150 +0.36(+3.58%)
Apr 12, 2011 10.20 10.25 10.00 10.05 5,628 -0.07(-0.69%)
Apr 11, 2011 10.11 10.12 10.11 10.12 2,117 +0.12(+1.20%)
Apr 08, 2011 10.07 10.25 10.00 10.00 5,158 -0.10(-0.99%)
Apr 07, 2011 10.00 10.26 10.00 10.10 10,763 -0.62(-5.78%)
Apr 06, 2011 10.70 10.72 10.50 10.72 1,215 +0.52(+5.10%)
Mar 31, 2011 10.20 10.20 10.20 10.20 0 -0.20(-1.92%)
Mar 30, 2011 10.40 10.40 10.40 10.40 8,274 +0.14(+1.36%)
Mar 29, 2011 10.26 10.26 10.26 10.26 5,000 -0.09(-0.87%)
Mar 28, 2011 10.08 10.35 10.08 10.35 1,205 +0.72(+7.48%)
Mar 25, 2011 9.630 9.630 9.630 9.630 600 +0.00(+0.00%)
Mar 24, 2011 9.800 9.820 9.580 9.630 2,862 +0.00(+0.00%)
Mar 23, 2011 9.830 9.830 9.630 9.630 1,267 -0.05(-0.52%)
Mar 22, 2011 9.450 9.680 9.450 9.680 290 +0.15(+1.57%)
Mar 21, 2011 9.600 9.600 9.530 9.530 3,501 -0.22(-2.26%)
Mar 18, 2011 9.600 9.780 9.600 9.750 2,654 +0.30(+3.17%)
Mar 17, 2011 9.680 9.680 9.420 9.450 1,384 +0.01(+0.11%)
Mar 16, 2011 9.220 9.440 9.220 9.440 550 +0.04(+0.43%)
Mar 15, 2011 9.580 9.580 9.250 9.400 21,242 -0.10(-1.05%)
Mar 14, 2011 9.240 9.500 9.230 9.500 6,667 +0.42(+4.63%)
Mar 11, 2011 8.830 9.080 8.830 9.080 2,152 +0.19(+2.14%)
Mar 10, 2011 8.990 8.990 8.890 8.890 5,101 -0.25(-2.74%)
Mar 09, 2011 9.130 9.140 9.130 9.140 504 +0.40(+4.58%)
Mar 08, 2011 8.740 8.740 8.740 8.740 200 +0.05(+0.58%)
Mar 07, 2011 8.830 9.080 8.690 8.690 2,743 +0.01(+0.12%)
Mar 04, 2011 8.700 8.700 8.680 8.680 925 -0.14(-1.59%)
Mar 02, 2011 8.820 8.820 8.820 8.820 127 +0.02(+0.23%)
Mar 01, 2011 8.800 8.800 8.800 8.800 200 -0.04(-0.45%)
Feb 28, 2011 8.870 8.870 8.820 8.840 4,896 +0.34(+4.00%)
Feb 25, 2011 8.330 8.690 8.330 8.500 3,567 +0.80(+10.39%)
Feb 24, 2011 7.940 7.940 7.630 7.700 4,161 -0.15(-1.91%)
Feb 23, 2011 7.870 7.870 7.600 7.850 4,100 -0.07(-0.88%)
Feb 22, 2011 7.860 7.920 7.830 7.920 2,525 +0.14(+1.80%)
Feb 18, 2011 7.910 7.910 7.780 7.780 474 -0.20(-2.51%)
Feb 17, 2011 7.899 7.980 7.730 7.980 6,476 -0.01(-0.13%)
Feb 16, 2011 7.990 7.990 7.990 7.990 49,986 +0.34(+4.44%)
Feb 15, 2011 7.660 7.660 7.650 7.650 1,531 -0.16(-2.05%)
Feb 14, 2011 7.750 7.830 7.750 7.810 4,766 -0.01(-0.13%)
Feb 11, 2011 7.820 7.820 7.820 7.820 100 +0.09(+1.16%)
Feb 10, 2011 7.860 7.860 7.730 7.730 1,115 +0.01(+0.13%)
Feb 09, 2011 7.720 7.720 7.720 7.720 2,015 -0.04(-0.52%)
Feb 08, 2011 7.720 7.760 7.720 7.760 930 +0.22(+2.92%)
Feb 07, 2011 7.560 7.560 7.540 7.540 1,202 -0.02(-0.26%)
Feb 04, 2011 7.590 7.590 7.560 7.560 760 +0.08(+1.07%)
Feb 03, 2011 7.700 7.700 7.480 7.480 1,312 -0.21(-2.73%)
Feb 02, 2011 7.700 7.700 7.690 7.690 499 +0.06(+0.79%)
Feb 01, 2011 7.610 7.630 7.610 7.630 451 +0.08(+1.06%)
Jan 31, 2011 7.550 7.760 7.550 7.550 2,021 +0.00(+0.00%)
Jan 28, 2011 7.650 7.650 7.550 7.550 2,617 +0.02(+0.27%)
Jan 27, 2011 7.720 7.720 7.530 7.530 1,147 -0.28(-3.59%)
Jan 26, 2011 7.810 7.810 7.810 7.810 380 +0.01(+0.13%)
Jan 25, 2011 7.790 7.800 7.630 7.800 6,182 -0.04(-0.51%)
Jan 24, 2011 7.780 7.850 7.780 7.840 9,044 +0.38(+5.09%)
Jan 21, 2011 7.460 7.460 7.460 7.460 531 -0.32(-4.11%)
Jan 20, 2011 7.530 7.780 7.310 7.780 2,200 +0.21(+2.77%)
Jan 19, 2011 7.570 7.730 7.520 7.570 6,172 +0.32(+4.41%)
Jan 18, 2011 7.410 7.410 7.250 7.250 240 -0.03(-0.41%)
Jan 14, 2011 7.220 7.280 7.220 7.280 1,325 +0.08(+1.11%)
Jan 13, 2011 7.150 7.200 7.150 7.200 929 +0.14(+1.98%)
Jan 12, 2011 7.060 7.060 7.060 7.060 100 +0.26(+3.82%)
Jan 11, 2011 6.720 6.800 6.720 6.800 202 +0.35(+5.43%)
Jan 10, 2011 6.730 6.730 6.450 6.450 1,638 -0.63(-8.90%)
Jan 06, 2011 7.080 7.080 7.080 0 -0.32(-4.32%)
Jan 05, 2011 7.470 7.470 7.400 7.400 3,078 -0.28(-3.65%)
Jan 04, 2011 7.800 7.800 7.680 7.680 4,475 +0.00(+0.00%)
Jan 03, 2011 7.730 7.900 7.680 7.680 1,359 +0.32(+4.35%)
Dec 31, 2010 7.850 7.850 7.350 7.360 2,832 -0.14(-1.87%)
Dec 30, 2010 7.660 7.660 7.500 7.500 3,355 -0.30(-3.85%)
Dec 29, 2010 7.580 7.800 7.580 7.800 410 +0.44(+5.98%)
Dec 28, 2010 7.380 7.600 7.360 7.360 3,218 -0.04(-0.54%)
Dec 27, 2010 7.430 7.430 7.400 7.400 900 -0.20(-2.63%)
Dec 23, 2010 7.440 7.600 7.440 7.600 1,882 -0.10(-1.30%)
Dec 22, 2010 7.700 7.800 7.700 7.700 2,560 +0.00(+0.00%)
Dec 21, 2010 7.690 7.870 7.670 7.700 3,329 +0.28(+3.77%)
Dec 20, 2010 7.680 7.680 7.420 7.420 2,342 -0.15(-1.98%)
Dec 17, 2010 7.940 7.970 7.570 7.570 4,111 +0.01(+0.13%)
Dec 16, 2010 7.850 7.870 7.560 7.560 856 -0.29(-3.69%)
Dec 15, 2010 7.700 7.850 7.500 7.850 9,521 +0.23(+3.02%)
Dec 14, 2010 7.780 7.780 7.600 7.620 1,260 +0.19(+2.56%)
Dec 13, 2010 7.310 7.490 7.300 7.430 2,215 +0.42(+5.99%)
Dec 10, 2010 7.010 7.140 7.010 7.010 7,444 +0.43(+6.53%)
Dec 09, 2010 6.570 6.615 6.560 6.580 37,827 -0.01(-0.15%)
Dec 08, 2010 6.590 6.590 6.590 6.590 811 -0.06(-0.90%)
Dec 07, 2010 6.775 6.775 6.650 6.650 848 +0.16(+2.47%)
Dec 06, 2010 6.750 6.750 6.490 6.490 2,742 -0.36(-5.26%)
Dec 03, 2010 6.610 6.850 6.610 6.850 3,334 +0.26(+3.95%)
Dec 02, 2010 6.760 6.760 6.590 6.590 9,564 -0.01(-0.15%)
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.