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 28, 2014 10.29 10.29 10.29 10.29 200 -0.34(-3.20%)
Nov 26, 2014 10.63 10.63 10.63 0 -0.03(-0.28%)
Nov 25, 2014 10.73 10.73 10.65 10.66 1,291 +0.30(+2.90%)
Nov 24, 2014 10.48 10.48 10.36 10.36 1,492 +0.14(+1.37%)
Nov 21, 2014 10.26 10.26 10.22 10.22 1,523 +0.30(+3.02%)
Nov 20, 2014 9.850 9.920 9.850 9.920 921 -0.09(-0.92%)
Nov 19, 2014 10.01 10.01 10.01 10.01 315 +0.07(+0.72%)
Nov 18, 2014 9.840 9.940 9.940 9.940 100 +0.19(+1.95%)
Nov 17, 2014 9.750 9.750 9.750 9.750 2,011 +0.61(+6.67%)
Nov 14, 2014 9.140 9.140 9.140 9.140 100 -0.22(-2.35%)
Nov 13, 2014 9.400 9.410 9.360 9.360 686 -0.06(-0.64%)
Nov 12, 2014 9.420 9.420 9.420 9.420 30,204 -0.32(-3.30%)
Nov 11, 2014 9.741 9.741 9.741 9.741 104 -0.16(-1.59%)
Nov 07, 2014 9.898 9.898 9.898 0 +0.24(+2.53%)
Nov 06, 2014 9.700 9.700 9.608 9.654 5,317 -0.04(-0.40%)
Nov 05, 2014 9.692 9.692 9.692 9.692 250 +0.19(+2.02%)
Nov 04, 2014 9.500 9.500 9.500 9.500 500 -0.31(-3.15%)
Nov 03, 2014 9.740 9.809 9.740 9.809 2,289 -0.00(-0.01%)
Oct 31, 2014 9.820 9.820 9.810 9.810 726 +0.55(+5.94%)
Oct 30, 2014 9.350 9.350 9.260 9.260 793 +0.08(+0.87%)
Oct 29, 2014 9.580 9.180 9.180 4,508 -0.40(-4.18%)
Oct 28, 2014 9.470 9.590 9.460 9.580 18,963 +0.47(+5.16%)
Oct 27, 2014 9.135 9.480 9.110 9.110 21,700 -0.37(-3.90%)
Oct 23, 2014 9.480 9.480 9.480 25,000 +0.08(+0.85%)
Oct 22, 2014 9.480 9.480 9.400 9.400 700 +0.10(+1.08%)
Oct 21, 2014 9.280 9.300 9.280 9.300 779 +0.42(+4.73%)
Oct 20, 2014 8.810 8.880 8.810 8.880 1,566 -0.05(-0.56%)
Oct 17, 2014 9.350 9.350 8.930 8.930 745 +0.13(+1.48%)
Oct 16, 2014 8.400 8.800 8.400 8.800 11,566 -0.08(-0.90%)
Oct 15, 2014 8.740 8.940 8.620 8.880 15,855 -0.42(-4.52%)
Oct 14, 2014 9.240 9.300 9.240 9.300 1,039 +0.12(+1.34%)
Oct 13, 2014 9.180 9.180 9.177 9.177 1,235 +0.16(+1.74%)
Oct 10, 2014 9.217 9.230 8.980 9.020 3,927 -0.50(-5.29%)
Oct 09, 2014 9.630 9.370 9.524 2,908 -0.12(-1.20%)
Oct 08, 2014 9.390 9.640 9.310 9.640 49,821 -0.07(-0.72%)
Oct 07, 2014 9.793 9.793 9.710 9.710 1,905 -0.59(-5.73%)
Oct 06, 2014 10.28 10.30 10.28 10.30 2,700 -0.08(-0.74%)
Oct 03, 2014 10.36 10.38 10.36 10.38 8,500 +0.20(+1.93%)
Oct 02, 2014 10.10 10.18 10.03 10.18 500 -0.54(-5.07%)
Oct 01, 2014 10.66 10.72 10.62 10.72 769 -0.24(-2.15%)
Sep 30, 2014 11.00 11.03 10.96 10.96 15,440 +0.00(+0.00%)
Sep 29, 2014 10.96 10.96 10.96 10.96 200 -0.26(-2.32%)
Sep 26, 2014 11.10 11.22 11.10 11.22 2,104 +0.29(+2.64%)
Sep 25, 2014 11.03 11.03 10.93 10.93 458 -0.47(-4.08%)
Sep 24, 2014 11.19 11.44 11.19 11.40 81,859 -0.10(-0.90%)
Sep 22, 2014 11.50 11.50 11.50 0 -0.01(-0.08%)
Sep 19, 2014 11.54 11.60 11.45 11.51 6,754 -0.08(-0.70%)
Sep 18, 2014 11.60 11.60 11.59 11.59 232 -0.06(-0.52%)
Sep 17, 2014 11.59 11.65 11.59 11.65 1,530 +0.37(+3.28%)
Sep 16, 2014 11.30 11.38 11.26 11.28 1,143 -0.82(-6.78%)
Sep 10, 2014 12.10 12.10 12.10 0 +0.24(+2.02%)
Sep 09, 2014 11.96 11.96 11.86 11.86 580 -0.54(-4.35%)
Sep 08, 2014 12.65 12.65 12.40 12.40 1,321 -0.42(-3.28%)
Sep 05, 2014 12.82 12.82 12.82 12.82 150 +0.21(+1.67%)
Sep 04, 2014 12.61 12.61 12.61 12.61 118 +0.02(+0.16%)
Aug 29, 2014 12.59 12.59 12.59 10 -0.16(-1.25%)
Aug 28, 2014 12.75 12.75 12.75 12.75 149 -0.21(-1.62%)
Aug 27, 2014 12.97 13.05 12.96 12.96 2,669 +0.08(+0.62%)
Aug 26, 2014 12.88 12.88 12.88 12.88 1,200 -0.09(-0.69%)
Aug 25, 2014 12.93 12.97 12.93 12.97 17,482 +0.20(+1.57%)
Aug 22, 2014 12.80 12.81 12.74 12.77 28,870 +0.27(+2.14%)
Aug 18, 2014 12.50 12.50 12.50 50,000 +0.24(+1.94%)
Aug 15, 2014 12.27 12.27 12.27 12.27 400 -0.34(-2.74%)
Aug 12, 2014 12.61 12.61 12.61 0 +0.27(+2.19%)
Aug 11, 2014 12.34 12.34 12.34 12.34 160 +0.40(+3.39%)
Aug 08, 2014 11.93 11.93 11.93 11.94 642 +0.29(+2.45%)
Aug 06, 2014 11.65 11.65 11.65 0 -0.34(-2.82%)
Aug 05, 2014 11.98 11.99 11.98 11.99 500 -0.31(-2.53%)
Aug 04, 2014 12.36 12.36 12.30 12.30 204 -0.76(-5.82%)
Jul 30, 2014 13.06 13.06 13.06 0 +0.09(+0.69%)
Jul 28, 2014 12.97 12.97 12.97 0 +0.44(+3.51%)
Jul 25, 2014 12.53 12.53 12.53 12.53 258 +0.53(+4.42%)
Jul 24, 2014 11.95 12.00 11.95 12.00 1,183 +0.30(+2.56%)
Jul 23, 2014 11.70 11.70 11.70 11.70 800 +0.02(+0.17%)
Jul 22, 2014 11.65 11.68 11.65 11.68 255 +0.29(+2.55%)
Jul 16, 2014 11.39 11.39 11.39 0 +0.63(+5.86%)
Jul 14, 2014 10.76 10.76 10.76 72 -0.09(-0.83%)
Jul 10, 2014 10.85 10.85 10.85 90 -0.33(-2.95%)
Jul 09, 2014 11.21 11.21 11.18 11.18 25,750 -0.77(-6.44%)
Jul 07, 2014 11.95 11.95 11.95 0 -0.47(-3.78%)
Jul 02, 2014 12.42 12.42 12.42 0 -0.08(-0.64%)
Jul 01, 2014 12.44 12.50 12.41 12.50 17,943 +0.25(+2.04%)
Jun 24, 2014 12.25 12.25 12.25 0 -0.39(-3.08%)
Jun 20, 2014 12.64 12.64 12.64 0 +0.00(+0.00%)
Jun 19, 2014 12.64 12.64 12.64 12.64 420 +0.56(+4.62%)
Jun 16, 2014 12.08 12.08 12.08 9 -0.28(-2.25%)
Jun 13, 2014 12.36 12.36 12.36 12.36 560 -0.03(-0.24%)
Jun 10, 2014 12.39 12.39 12.39 9 -0.17(-1.35%)
Jun 06, 2014 12.56 12.56 12.56 12.56 285 +0.39(+3.20%)
Jun 04, 2014 12.17 12.17 12.17 12.17 0 +0.02(+0.16%)
Jun 03, 2014 12.15 12.15 12.15 12.15 500 -0.26(-2.10%)
Jun 02, 2014 12.21 12.41 12.21 12.41 959 +0.72(+6.16%)
May 30, 2014 11.72 11.75 11.69 11.69 991 +0.08(+0.69%)
May 29, 2014 11.61 11.61 11.61 11.61 397 +0.18(+1.57%)
May 28, 2014 11.40 11.43 11.39 11.43 50,800 +0.01(+0.09%)
May 27, 2014 11.34 11.42 11.34 11.42 1,814 +0.27(+2.42%)
May 23, 2014 11.15 11.15 11.15 0 +0.11(+1.00%)
May 22, 2014 11.04 11.04 11.04 11.04 1,400 +0.12(+1.10%)
May 20, 2014 10.92 10.92 10.92 10.92 0 +0.40(+3.80%)
May 19, 2014 10.52 10.52 10.52 10.52 300 -0.17(-1.59%)
May 16, 2014 10.59 10.69 10.59 10.69 294 -0.52(-4.64%)
May 14, 2014 11.21 11.21 11.21 0 -0.01(-0.09%)
May 13, 2014 11.30 11.30 11.22 11.22 653 -0.03(-0.27%)
May 12, 2014 11.25 11.25 11.25 11.25 100 +0.08(+0.75%)
May 09, 2014 11.25 11.25 11.17 11.17 54,490 +0.52(+4.85%)
May 08, 2014 10.65 10.65 10.65 10.65 600 +0.37(+3.60%)
May 05, 2014 10.28 10.28 10.28 10.28 0 +0.25(+2.49%)
May 02, 2014 10.03 10.03 10.03 10.03 100 +0.34(+3.51%)
May 01, 2014 9.690 9.690 9.690 9.690 112 -0.16(-1.62%)
Apr 30, 2014 9.850 9.850 9.850 9.850 113 +0.21(+2.18%)
Apr 29, 2014 9.710 9.710 9.640 9.640 5,089 +0.05(+0.52%)
Apr 28, 2014 9.590 9.590 9.590 9.590 283 -0.13(-1.34%)
Apr 25, 2014 9.840 9.840 9.720 9.720 25,304 -0.29(-2.90%)
Apr 24, 2014 9.920 10.01 9.920 10.01 3,077 -0.11(-1.09%)
Apr 23, 2014 10.20 10.20 10.12 10.12 4,300 -0.16(-1.56%)
Apr 22, 2014 10.28 10.28 10.28 10.28 311 +0.49(+5.01%)
Apr 21, 2014 9.790 9.790 9.790 9.790 2,082 +0.02(+0.20%)
Apr 16, 2014 9.770 9.770 9.770 0 +0.36(+3.83%)
Apr 15, 2014 9.700 9.700 9.410 9.410 14,000 -1.14(-10.81%)
Apr 11, 2014 10.55 10.55 10.55 10.55 50,101 -0.49(-4.44%)
Apr 10, 2014 11.02 11.04 11.02 11.04 4,769 -0.09(-0.81%)
Apr 09, 2014 11.13 11.13 11.13 11.13 509 +0.08(+0.72%)
Apr 08, 2014 11.05 11.05 11.05 11.05 1,333 -0.26(-2.33%)
Apr 07, 2014 11.31 11.31 11.31 11.31 2,505 +0.01(+0.12%)
Apr 04, 2014 11.30 11.30 11.30 11.30 0 -0.17(-1.48%)
Apr 02, 2014 11.47 11.47 11.47 0 +0.14(+1.23%)
Apr 01, 2014 11.33 11.33 11.33 11.33 589 +0.52(+4.81%)
Mar 28, 2014 10.81 10.81 10.81 10.81 40 +0.09(+0.84%)
Mar 27, 2014 10.72 10.72 10.72 10.72 500 -0.07(-0.65%)
Mar 26, 2014 10.86 10.86 10.79 10.79 2,790 +0.09(+0.84%)
Mar 25, 2014 10.61 10.70 10.61 10.70 259 -0.06(-0.56%)
Mar 24, 2014 10.74 10.76 10.74 10.76 871 -0.53(-4.69%)
Mar 21, 2014 11.29 11.29 11.29 11.29 570 +0.24(+2.17%)
Mar 20, 2014 11.05 11.05 11.05 11.05 214 -0.25(-2.19%)
Mar 19, 2014 11.30 11.30 11.30 11.30 210 +0.04(+0.33%)
Mar 18, 2014 11.36 11.36 11.26 11.26 3,183 -0.10(-0.88%)
Mar 17, 2014 11.19 11.40 11.19 11.36 3,650 -0.32(-2.74%)
Mar 13, 2014 11.68 11.68 11.68 10 -0.07(-0.60%)
Mar 12, 2014 11.78 11.78 11.75 11.75 1,094 -0.29(-2.41%)
Mar 11, 2014 12.20 12.31 12.04 12.04 1,937 +0.23(+1.95%)
Mar 10, 2014 11.97 11.97 11.81 11.81 1,156 -0.19(-1.58%)
Mar 07, 2014 12.07 12.07 12.00 12.00 0 -0.09(-0.74%)
Mar 06, 2014 12.10 12.10 12.09 12.09 570 +0.01(+0.08%)
Mar 05, 2014 12.08 12.08 12.08 12.08 300 +0.65(+5.69%)
Mar 04, 2014 11.29 11.45 11.29 11.43 6,085 +0.65(+6.03%)
Mar 03, 2014 10.98 10.98 10.78 10.78 52,216 -0.41(-3.66%)
Feb 28, 2014 11.19 11.19 11.19 11.19 0 +0.17(+1.54%)
Feb 27, 2014 11.02 11.02 11.02 11.02 770 +0.00(+0.00%)
Feb 21, 2014 11.02 11.02 11.02 11.02 70 -0.09(-0.81%)
Feb 20, 2014 11.11 11.11 11.11 11.11 110 -0.38(-3.31%)
Feb 18, 2014 11.49 11.49 11.49 0 -0.16(-1.40%)
Feb 14, 2014 11.65 11.65 11.65 0 +0.08(+0.72%)
Feb 13, 2014 11.57 11.57 11.57 11.57 424 +0.45(+4.05%)
Feb 11, 2014 11.12 11.12 11.12 11.12 0 -0.06(-0.54%)
Feb 07, 2014 11.18 11.18 11.18 0 +0.39(+3.61%)
Feb 06, 2014 10.79 10.79 10.79 10.79 530 +0.14(+1.31%)
Feb 04, 2014 10.65 10.65 10.65 0 -0.13(-1.21%)
Jan 31, 2014 10.78 10.78 10.78 10.78 107 -0.14(-1.28%)
Jan 30, 2014 10.92 10.92 10.92 10.92 526 +0.23(+2.15%)
Jan 29, 2014 10.74 10.74 10.69 10.69 521 -0.01(-0.09%)
Jan 24, 2014 10.70 10.70 10.70 10.70 92 -0.73(-6.39%)
Jan 21, 2014 11.43 11.43 11.43 0 -0.31(-2.64%)
Jan 16, 2014 11.74 11.74 11.74 0 -0.11(-0.89%)
Jan 15, 2014 11.91 11.95 11.85 11.85 788 +0.12(+1.07%)
Jan 14, 2014 11.62 11.72 11.62 11.72 2,030 +0.10(+0.86%)
Jan 13, 2014 11.81 11.81 11.62 11.62 1,851 -0.15(-1.27%)
Jan 09, 2014 11.77 11.77 11.77 11.77 25,000 -0.01(-0.08%)
Jan 08, 2014 11.79 11.80 11.75 11.78 6,759 -0.42(-3.44%)
Jan 07, 2014 12.20 12.20 12.20 12.20 1,395 +0.58(+4.99%)
Jan 06, 2014 11.51 11.62 11.51 11.62 50,801 +0.41(+3.66%)
Jan 03, 2014 11.20 11.21 11.11 11.21 0 +0.36(+3.32%)
Jan 02, 2014 10.77 10.87 10.75 10.85 56,886 +0.51(+4.93%)
Dec 31, 2013 10.34 10.34 10.34 0 -0.10(-0.96%)
Dec 30, 2013 10.44 10.44 10.44 10.44 220 +0.03(+0.24%)
Dec 27, 2013 10.40 10.44 10.38 10.41 836 +0.26(+2.61%)
Dec 26, 2013 10.14 10.15 10.14 10.15 561 +0.08(+0.79%)
Dec 24, 2013 10.07 10.07 10.07 10.07 0 -0.18(-1.76%)
Dec 23, 2013 10.28 10.28 10.15 10.25 5,647 +0.10(+0.99%)
Dec 20, 2013 10.21 10.21 10.15 10.15 0 -0.01(-0.10%)
Dec 19, 2013 10.13 10.19 10.13 10.16 1,561 +0.14(+1.40%)
Dec 18, 2013 9.910 10.02 9.910 10.02 981 +0.45(+4.70%)
Dec 17, 2013 9.570 9.570 9.570 9.570 168 -0.04(-0.42%)
Dec 16, 2013 9.550 9.610 9.550 9.610 1,493 -0.01(-0.10%)
Dec 13, 2013 9.580 9.620 9.580 9.620 0 +0.16(+1.69%)
Dec 11, 2013 9.460 9.460 9.460 9.460 0 +0.32(+3.50%)
Dec 10, 2013 9.280 9.310 9.140 9.140 5,807 +0.15(+1.67%)
Dec 09, 2013 8.990 8.990 8.990 8.990 485 -0.04(-0.44%)
Dec 06, 2013 9.030 9.030 9.030 9.030 5,000 -0.05(-0.55%)
Dec 05, 2013 9.160 9.160 9.070 9.080 2,812 -0.39(-4.12%)
Dec 03, 2013 9.470 9.470 9.470 0 -0.54(-5.39%)
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.