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 (%)
Sep 26, 2012 2.080 2.080 2.080 0 -0.24(-10.34%)
Sep 25, 2012 2.320 2.320 2.320 2.320 721 +0.01(+0.43%)
Sep 20, 2012 2.310 2.310 2.310 0 -0.09(-3.75%)
Sep 19, 2012 2.400 2.400 2.400 2.400 3,729 +0.05(+2.13%)
Sep 18, 2012 2.350 2.350 2.350 2.350 842 -0.12(-4.86%)
Sep 17, 2012 2.470 2.470 2.400 2.470 2,000 -0.03(-1.20%)
Sep 14, 2012 2.500 2.500 2.500 2.500 100 +0.26(+11.61%)
Sep 13, 2012 2.200 2.260 2.200 2.240 12,998 +0.09(+4.19%)
Sep 11, 2012 2.150 2.150 2.150 0 -0.01(-0.46%)
Sep 10, 2012 2.190 2.190 2.160 2.160 2,680 -0.07(-3.14%)
Sep 07, 2012 2.230 2.230 2.230 2.230 1,066 +0.03(+1.36%)
Sep 06, 2012 2.050 2.200 2.050 2.200 3,274 +0.32(+17.02%)
Sep 04, 2012 1.880 1.880 1.880 0 +0.08(+4.39%)
Aug 31, 2012 1.801 1.801 1.801 1.801 250 -0.04(-2.12%)
Aug 28, 2012 1.840 1.840 1.840 0 +0.00(+0.00%)
Aug 23, 2012 1.840 1.840 1.840 0 +0.03(+1.80%)
Aug 22, 2012 1.808 1.808 1.808 1.808 2,700 -0.05(-2.82%)
Aug 21, 2012 1.800 1.860 1.800 1.860 362 +0.11(+6.29%)
Aug 20, 2012 1.720 1.750 1.720 1.750 307 +0.21(+13.64%)
Aug 14, 2012 1.540 1.540 1.540 0 +0.03(+1.99%)
Aug 13, 2012 1.520 1.520 1.510 1.510 1,661 +0.02(+1.34%)
Aug 11, 2012 1.490 1.492 1.490 1.490 1,721 +0.00(+0.00%)
Aug 10, 2012 1.490 1.492 1.490 1.490 1,721 -0.03(-1.97%)
Aug 09, 2012 1.520 1.520 1.520 1.520 467 +0.01(+0.66%)
Aug 08, 2012 1.510 1.510 1.510 1.510 2,784 -0.05(-3.36%)
Aug 07, 2012 1.690 1.690 1.560 1.562 6,358 +0.08(+5.40%)
Aug 06, 2012 1.482 1.482 1.482 1.482 207 +0.12(+9.01%)
Aug 02, 2012 1.360 1.360 1.360 0 -0.16(-10.53%)
Jul 31, 2012 1.520 1.520 1.520 0 +0.08(+5.56%)
Jul 26, 2012 1.440 1.440 1.440 0 +0.14(+10.77%)
Jul 25, 2012 1.300 1.300 1.300 1.300 3,000 +0.08(+6.56%)
Jul 24, 2012 1.232 1.232 1.220 1.220 714 -0.27(-18.12%)
Jul 20, 2012 1.490 1.490 1.490 0 -0.01(-0.67%)
Jul 18, 2012 1.500 1.500 1.500 0 -0.02(-1.48%)
Jul 17, 2012 1.522 1.522 1.522 1.522 614 -0.05(-3.18%)
Jul 14, 2012 1.573 1.573 1.573 0 +0.00(+0.00%)
Jul 13, 2012 1.630 1.630 1.573 1.573 704 -0.19(-10.65%)
Jul 10, 2012 1.760 1.760 1.760 0 +0.04(+2.33%)
Jul 09, 2012 1.683 1.720 1.683 1.720 1,255 +0.01(+0.58%)
Jul 06, 2012 1.780 1.780 1.710 1.710 1,300 -0.17(-9.04%)
Jul 02, 2012 1.880 1.880 1.880 0 +0.08(+4.39%)
Jun 29, 2012 1.801 1.801 1.801 1.801 3,469 +0.19(+11.86%)
Jun 28, 2012 1.650 1.690 1.610 1.610 1,616 -0.02(-1.23%)
Jun 27, 2012 1.680 1.680 1.630 1.630 4,760 -0.01(-0.61%)
Jun 26, 2012 1.720 1.720 1.640 1.640 2,123 -0.08(-4.65%)
Jun 25, 2012 1.720 1.720 1.720 1.720 2,000 -0.11(-6.01%)
Jun 22, 2012 1.830 1.830 1.830 1.830 1,023 -0.05(-2.66%)
Jun 21, 2012 1.900 1.900 1.880 1.880 800 +0.13(+7.43%)
Jun 20, 2012 1.750 1.750 1.750 1.750 203 -0.05(-2.78%)
Jun 19, 2012 1.710 1.800 1.710 1.800 655 +0.11(+6.51%)
Jun 18, 2012 1.690 1.690 1.690 1.690 946 -0.11(-6.11%)
Jun 15, 2012 1.800 1.800 1.800 1.800 1,000 +0.09(+5.26%)
Jun 14, 2012 1.710 1.710 1.710 1.710 1,596 -0.03(-1.72%)
Jun 13, 2012 1.740 1.740 1.740 1.740 500 +0.00(+0.00%)
Jun 12, 2012 1.740 1.740 1.740 1.740 1,814 -0.12(-6.45%)
Jun 11, 2012 1.940 1.940 1.860 1.860 1,500 -0.07(-3.63%)
Jun 08, 2012 1.930 1.930 1.930 1.930 62,630 +0.03(+1.45%)
Jun 07, 2012 1.940 1.940 1.903 1.903 1,487 -0.03(-1.42%)
Jun 05, 2012 1.930 1.930 1.930 0 +0.12(+6.63%)
Jun 01, 2012 1.810 1.810 1.810 1.810 0 -0.05(-2.69%)
May 31, 2012 1.860 1.860 1.860 1.860 120 +0.05(+2.76%)
May 30, 2012 1.810 1.810 1.810 1.810 101 -0.21(-10.40%)
May 24, 2012 2.020 2.020 2.020 0 +0.09(+4.66%)
May 23, 2012 2.010 2.010 1.930 1.930 501 -0.25(-11.47%)
May 22, 2012 2.180 2.180 2.180 2.180 2,400 +0.11(+5.31%)
May 21, 2012 1.950 2.070 1.950 2.070 350 +0.05(+2.35%)
May 17, 2012 2.022 2.022 2.022 0 +0.02(+1.00%)
May 16, 2012 2.030 2.030 2.002 2.002 369 -0.03(-1.35%)
May 15, 2012 2.030 2.030 2.030 2.030 607 -0.19(-8.56%)
May 14, 2012 2.220 2.220 2.220 2.220 400 -0.08(-3.48%)
May 11, 2012 2.300 2.380 2.300 2.300 1,772 -0.06(-2.54%)
May 10, 2012 2.382 2.382 2.360 2.360 460 +0.02(+0.75%)
May 09, 2012 2.440 2.440 2.342 2.342 900 -0.31(-11.60%)
May 07, 2012 2.650 2.650 2.650 2.650 0 +0.05(+1.92%)
May 04, 2012 2.600 2.600 2.600 2.600 504 +0.05(+1.96%)
May 03, 2012 2.550 2.550 2.550 2.550 600 -0.05(-1.92%)
May 02, 2012 2.600 2.600 2.600 2.600 1,300 +0.00(+0.00%)
May 01, 2012 2.600 2.600 2.600 2.600 2,397 -0.13(-4.76%)
Apr 30, 2012 2.730 2.730 2.730 2.730 700 +0.07(+2.63%)
Apr 27, 2012 2.660 2.660 2.660 2.660 300 +0.06(+2.31%)
Apr 26, 2012 2.730 2.750 2.600 2.600 3,356 -0.28(-9.72%)
Apr 25, 2012 2.710 2.880 2.710 2.880 645 +0.13(+4.73%)
Apr 24, 2012 2.670 2.750 2.670 2.750 4,000 -0.08(-2.83%)
Apr 23, 2012 2.680 2.830 2.680 2.830 1,954 -0.05(-1.74%)
Apr 20, 2012 3.000 3.000 2.880 2.880 3,000 -0.27(-8.57%)
Apr 17, 2012 3.150 3.150 3.150 0 +0.01(+0.32%)
Apr 16, 2012 3.140 3.140 3.140 3.140 239 +0.24(+8.28%)
Apr 13, 2012 2.910 2.910 2.900 2.900 1,110 -0.01(-0.34%)
Apr 12, 2012 2.910 2.910 2.910 2.910 53,098 -0.01(-0.34%)
Apr 09, 2012 2.920 2.920 2.920 0 -0.10(-3.31%)
Apr 05, 2012 2.970 3.020 2.970 3.020 1,300 +0.03(+1.00%)
Apr 04, 2012 2.990 2.990 2.990 2.990 1,300 -0.02(-0.66%)
Apr 03, 2012 3.090 3.090 3.010 3.010 2,061 -0.23(-7.10%)
Apr 02, 2012 3.060 3.240 3.060 3.240 2,301 +0.08(+2.53%)
Mar 30, 2012 3.250 3.250 3.160 3.160 1,326 -0.02(-0.63%)
Mar 29, 2012 3.180 3.180 3.180 3.180 1,000 -0.02(-0.63%)
Mar 28, 2012 3.230 3.230 3.200 3.200 1,100 -0.10(-3.03%)
Mar 27, 2012 3.360 3.360 3.280 3.300 6,274 -0.03(-0.90%)
Mar 26, 2012 3.400 3.400 3.330 3.330 602 -0.10(-2.92%)
Mar 23, 2012 3.430 3.430 3.430 3.430 500 +0.10(+3.00%)
Mar 22, 2012 3.330 3.330 3.330 3.330 500 -0.15(-4.31%)
Mar 21, 2012 3.460 3.510 3.460 3.480 4,197 -0.05(-1.42%)
Mar 20, 2012 3.480 3.600 3.480 3.530 2,457 -0.06(-1.67%)
Mar 19, 2012 3.740 3.740 3.590 3.590 10,501 -0.02(-0.55%)
Mar 16, 2012 3.590 3.610 3.590 3.610 400 +0.30(+9.06%)
Mar 14, 2012 3.310 3.310 3.310 0 -0.03(-0.90%)
Mar 13, 2012 3.260 3.340 3.260 3.340 568 +0.03(+0.91%)
Mar 12, 2012 3.310 3.310 3.310 3.310 102 +0.10(+3.12%)
Mar 09, 2012 3.330 3.350 3.210 3.210 1,051 +0.14(+4.56%)
Mar 08, 2012 3.020 3.070 2.990 3.070 13,377 +0.02(+0.66%)
Mar 07, 2012 3.050 3.050 3.050 3.050 10,000 +0.11(+3.74%)
Mar 06, 2012 2.990 2.990 2.940 2.940 1,200 -0.21(-6.67%)
Mar 05, 2012 3.150 3.150 3.150 3.150 350 -0.05(-1.56%)
Mar 02, 2012 3.280 3.280 3.200 3.200 2,962 +0.01(+0.31%)
Mar 01, 2012 3.170 3.190 3.170 3.190 875 -0.06(-1.85%)
Feb 29, 2012 3.250 3.250 3.250 3.250 750 -0.10(-2.99%)
Feb 28, 2012 3.250 3.350 3.250 3.350 1,101 -0.10(-2.90%)
Feb 27, 2012 3.450 3.450 3.450 3.450 2,600 -0.22(-5.99%)
Feb 24, 2012 3.670 3.670 3.670 3.670 3,000 +0.14(+3.97%)
Feb 23, 2012 3.730 3.730 3.510 3.530 4,211 -0.50(-12.41%)
Feb 22, 2012 4.080 4.080 4.030 4.030 1,000 +0.13(+3.33%)
Feb 16, 2012 3.900 3.900 3.900 0 +0.00(+0.00%)
Feb 15, 2012 3.970 3.990 3.900 3.900 1,825 -0.07(-1.76%)
Feb 14, 2012 3.940 3.970 3.940 3.970 5,600 +0.07(+1.79%)
Feb 13, 2012 4.030 4.030 3.900 3.900 690 -0.21(-5.11%)
Feb 10, 2012 4.110 4.110 4.110 4.110 985 -0.04(-0.96%)
Feb 09, 2012 4.150 4.150 4.150 4.150 150 -0.04(-0.95%)
Feb 08, 2012 4.180 4.190 4.180 4.190 2,095 +0.12(+2.95%)
Feb 07, 2012 4.050 4.070 4.050 4.070 5,100 +0.02(+0.49%)
Feb 06, 2012 4.050 4.210 4.050 4.050 857 -0.05(-1.22%)
Feb 03, 2012 4.110 4.110 4.100 4.100 766 -0.07(-1.68%)
Feb 02, 2012 4.170 4.170 4.170 4.170 1,492 +0.22(+5.57%)
Jan 31, 2012 3.950 3.950 3.950 0 -0.04(-1.00%)
Jan 30, 2012 3.990 3.990 3.990 3.990 4,050 -0.18(-4.32%)
Jan 27, 2012 4.170 4.170 4.170 4.170 300 +0.18(+4.51%)
Jan 25, 2012 3.990 3.990 3.990 0 -0.16(-3.86%)
Jan 24, 2012 4.080 4.150 4.080 4.150 1,318 -0.07(-1.66%)
Jan 23, 2012 4.210 4.220 4.210 4.220 448 +0.06(+1.44%)
Jan 20, 2012 4.160 4.160 4.160 4.160 243 +0.13(+3.23%)
Jan 19, 2012 4.030 4.030 4.030 4.030 234 -0.05(-1.23%)
Jan 18, 2012 4.080 4.080 4.080 4.080 700 +0.09(+2.26%)
Jan 17, 2012 3.990 3.990 3.990 3.990 956 +0.14(+3.64%)
Jan 13, 2012 3.930 3.930 3.850 3.850 3,701 +0.06(+1.58%)
Jan 10, 2012 3.790 3.790 3.790 0 +0.05(+1.34%)
Jan 09, 2012 3.800 3.800 3.740 3.740 251 -0.05(-1.32%)
Jan 06, 2012 3.790 3.860 3.790 3.790 1,392 -0.17(-4.31%)
Jan 05, 2012 3.900 3.980 3.900 3.961 8,083 -0.03(-0.73%)
Jan 04, 2012 3.990 3.990 3.990 3.990 204 -0.12(-2.92%)
Dec 30, 2011 4.160 4.160 4.110 4.110 6,390 +0.12(+3.01%)
Dec 29, 2011 3.940 4.070 3.890 3.990 5,967 +0.02(+0.50%)
Dec 28, 2011 4.040 4.040 3.970 3.970 1,199 -0.15(-3.64%)
Dec 27, 2011 4.120 4.120 4.120 4.120 1,396 +0.02(+0.49%)
Dec 23, 2011 4.150 4.150 4.100 4.100 1,724 +0.18(+4.59%)
Dec 21, 2011 4.000 4.000 3.920 3.920 15,944 -0.08(-2.00%)
Dec 20, 2011 3.990 4.000 3.990 4.000 540 +0.10(+2.56%)
Dec 19, 2011 3.900 3.910 3.860 3.900 19,100 +0.03(+0.78%)
Dec 16, 2011 3.940 3.950 3.870 3.870 807 -0.11(-2.76%)
Dec 15, 2011 3.910 3.980 3.910 3.980 917 +0.02(+0.51%)
Dec 14, 2011 3.980 3.980 3.920 3.960 9,179 -0.12(-2.94%)
Dec 13, 2011 4.040 4.080 4.040 4.080 575 -0.11(-2.63%)
Dec 12, 2011 4.220 4.220 4.190 4.190 2,009 -0.13(-3.01%)
Dec 09, 2011 4.340 4.490 4.310 4.320 6,469 +0.10(+2.37%)
Dec 08, 2011 4.220 4.220 4.220 4.220 800 -0.19(-4.31%)
Dec 07, 2011 4.420 4.420 4.410 4.410 836 -0.14(-3.08%)
Dec 06, 2011 4.600 4.660 4.490 4.550 4,466 -0.02(-0.44%)
Dec 05, 2011 4.640 4.640 4.570 4.570 2,233 +0.05(+1.11%)
Dec 02, 2011 4.350 4.520 4.350 4.520 1,476 +0.10(+2.26%)
Dec 01, 2011 4.330 4.420 4.330 4.420 1,204 +0.20(+4.74%)
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%)
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.