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 (%)
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%)
Dec 02, 2013 9.820 10.01 9.820 10.01 1,194 +0.18(+1.83%)
Nov 29, 2013 9.890 9.890 9.830 9.830 3,828 +0.47(+5.02%)
Nov 27, 2013 9.460 9.460 9.360 9.360 792 -0.23(-2.40%)
Nov 26, 2013 9.590 9.590 9.590 9.590 1,119 +0.25(+2.68%)
Nov 25, 2013 9.310 9.340 9.310 9.340 2,574 +0.15(+1.63%)
Nov 22, 2013 9.190 9.190 9.190 9.190 412 -0.05(-0.54%)
Nov 21, 2013 9.010 9.240 9.010 9.240 3,316 +0.12(+1.32%)
Nov 20, 2013 9.130 9.130 9.120 9.120 300 -0.38(-4.00%)
Nov 19, 2013 9.650 9.650 9.500 9.500 17,600 -0.38(-3.83%)
Nov 18, 2013 9.890 9.890 9.878 9.878 2,482 +0.13(+1.31%)
Nov 15, 2013 9.750 9.750 9.750 9.750 2,000 -0.15(-1.52%)
Nov 14, 2013 9.910 9.910 9.900 9.900 27,213 -0.16(-1.59%)
Nov 12, 2013 10.06 10.06 10.06 10.06 303 +0.14(+1.41%)
Nov 08, 2013 9.920 9.920 9.920 0 -0.12(-1.20%)
Nov 07, 2013 10.04 10.04 10.04 10.04 1,150 -0.12(-1.18%)
Nov 06, 2013 10.07 10.16 10.07 10.16 3,118 +0.64(+6.72%)
Nov 05, 2013 9.530 9.530 9.520 9.520 204 -0.18(-1.86%)
Nov 04, 2013 9.648 9.700 9.648 9.700 630 +0.14(+1.46%)
Nov 01, 2013 9.560 9.560 9.560 9.560 113 +0.10(+1.06%)
Oct 30, 2013 9.460 9.460 9.460 0 +0.06(+0.64%)
Oct 29, 2013 9.500 9.500 9.400 9.400 3,110 +0.15(+1.62%)
Oct 28, 2013 9.410 9.410 9.250 9.250 4,358 -0.50(-5.13%)
Oct 25, 2013 9.750 9.750 9.750 9.750 925 -0.03(-0.31%)
Oct 24, 2013 9.860 9.860 9.780 9.780 1,416 +0.19(+1.98%)
Oct 23, 2013 9.770 9.770 9.590 9.590 2,205 -0.59(-5.80%)
Oct 22, 2013 10.12 10.18 10.12 10.18 711 +0.19(+1.92%)
Oct 21, 2013 10.11 10.11 9.988 9.988 53,453 -0.10(-1.01%)
Oct 18, 2013 9.990 10.09 9.990 10.09 360 -0.01(-0.10%)
Oct 17, 2013 10.10 10.10 10.10 10.10 3,200 +0.09(+0.90%)
Oct 16, 2013 9.960 10.01 9.960 10.01 17,856 +0.07(+0.70%)
Oct 15, 2013 9.900 9.940 9.900 9.940 34,710 +0.53(+5.63%)
Oct 14, 2013 9.410 9.410 9.410 9.410 3,000 -0.19(-1.98%)
Oct 11, 2013 9.640 9.640 9.600 9.600 700 -0.07(-0.72%)
Oct 10, 2013 9.600 9.670 9.550 9.670 4,212 +0.37(+3.98%)
Oct 09, 2013 9.300 9.300 9.300 9.300 300 +0.18(+1.97%)
Oct 08, 2013 9.190 9.240 9.120 9.120 2,460 -0.02(-0.22%)
Oct 07, 2013 9.080 9.140 9.080 9.140 2,065 -0.12(-1.30%)
Oct 04, 2013 9.260 9.260 9.260 9.260 300 +0.12(+1.37%)
Oct 03, 2013 9.140 9.190 9.135 9.135 1,896 +0.05(+0.61%)
Oct 02, 2013 9.080 9.080 9.080 9.080 58,620 -0.10(-1.09%)
Oct 01, 2013 9.060 9.180 9.060 9.180 5,684 +0.37(+4.20%)
Sep 27, 2013 8.810 8.810 8.810 8.810 60,161 +0.15(+1.73%)
Sep 25, 2013 8.660 8.660 8.660 0 +0.04(+0.46%)
Sep 24, 2013 8.490 8.620 8.490 8.620 7,620 +0.39(+4.74%)
Sep 23, 2013 8.230 8.230 8.230 8.230 355 +0.20(+2.49%)
Sep 20, 2013 8.000 8.030 8.000 8.030 808 +0.09(+1.13%)
Sep 19, 2013 8.034 8.034 7.940 7.940 50,459 -0.09(-1.12%)
Sep 18, 2013 8.030 8.030 8.030 8.030 309 +0.23(+2.95%)
Sep 17, 2013 7.790 7.800 7.790 7.800 518 -0.13(-1.64%)
Sep 16, 2013 7.910 7.930 7.910 7.930 439 +0.14(+1.80%)
Sep 13, 2013 7.790 7.790 7.790 7.790 104 +0.13(+1.70%)
Sep 12, 2013 7.614 7.660 7.614 7.660 996 +0.39(+5.36%)
Sep 10, 2013 7.270 7.270 7.270 0 +0.08(+1.11%)
Sep 09, 2013 7.100 7.190 7.100 7.190 500 +0.16(+2.28%)
Sep 06, 2013 7.060 7.065 7.030 7.030 7,222 +0.12(+1.74%)
Sep 05, 2013 6.910 6.910 6.910 6.910 300 -0.02(-0.29%)
Sep 04, 2013 6.930 6.930 6.930 6.930 800 -0.13(-1.84%)
Sep 03, 2013 7.060 7.060 7.060 7.060 658 +0.12(+1.73%)
Aug 30, 2013 6.940 6.940 6.940 6.940 315 -0.22(-3.07%)
Aug 29, 2013 7.160 7.160 7.160 7.160 206 -0.08(-1.10%)
Aug 28, 2013 7.090 7.240 7.090 7.240 400 +0.24(+3.43%)
Aug 27, 2013 7.000 7.000 7.000 7.000 1,700 -0.79(-10.14%)
Aug 26, 2013 7.790 7.790 7.790 7.790 50,100 +0.13(+1.70%)
Aug 22, 2013 7.660 7.660 7.660 0 +0.07(+0.91%)
Aug 21, 2013 7.570 7.591 7.570 7.591 655 +0.20(+2.72%)
Aug 20, 2013 7.400 7.400 7.390 7.390 2,027 -0.14(-1.86%)
Aug 19, 2013 7.680 7.680 7.530 7.530 2,902 -0.60(-7.38%)
Aug 15, 2013 8.130 8.130 8.130 0 -0.01(-0.12%)
Aug 14, 2013 8.150 8.150 8.140 8.140 1,500 +0.01(+0.12%)
Aug 13, 2013 8.170 8.170 8.130 8.130 390 -0.05(-0.61%)
Aug 12, 2013 8.180 8.180 8.180 8.180 277 -0.06(-0.73%)
Aug 09, 2013 8.240 8.240 8.240 8.240 104 +0.06(+0.73%)
Aug 08, 2013 8.280 8.280 8.180 8.180 53,032 +0.25(+3.15%)
Aug 07, 2013 8.000 8.000 7.930 7.930 50,565 -0.10(-1.25%)
Aug 06, 2013 8.130 8.130 7.890 8.030 5,143 -0.23(-2.78%)
Aug 05, 2013 8.100 8.260 8.100 8.260 2,790 +0.38(+4.82%)
Aug 02, 2013 7.860 7.880 7.770 7.880 2,056 +0.24(+3.14%)
Aug 01, 2013 7.600 7.700 7.570 7.640 32,320 +0.30(+4.09%)
Jul 31, 2013 7.340 7.340 7.340 7.340 1,500 -0.10(-1.40%)
Jul 30, 2013 7.444 7.444 7.444 7.444 467 +0.11(+1.56%)
Jul 29, 2013 7.450 7.450 7.330 7.330 26,166 -0.30(-3.93%)
Jul 26, 2013 7.620 7.630 7.620 7.630 750 +0.18(+2.42%)
Jul 25, 2013 7.450 7.450 7.450 7.450 872 +0.99(+15.33%)
Jul 23, 2013 6.460 6.460 6.460 6.460 2,666 -0.02(-0.35%)
Jul 22, 2013 6.430 6.482 6.430 6.482 50,550 +0.24(+3.89%)
Jul 19, 2013 6.250 6.250 6.240 6.240 8,757 +0.04(+0.65%)
Jul 18, 2013 6.200 6.200 6.200 6.200 200 +0.07(+1.14%)
Jul 17, 2013 6.130 6.130 6.130 6.130 100 -0.15(-2.39%)
Jul 16, 2013 6.380 6.380 6.280 6.280 1,036 -0.05(-0.87%)
Jul 15, 2013 6.335 6.335 6.335 6.335 50,839 +0.21(+3.51%)
Jul 12, 2013 6.090 6.120 6.090 6.120 1,090 +0.03(+0.49%)
Jul 11, 2013 6.090 6.090 6.090 6.090 50,103 +0.17(+2.87%)
Jul 10, 2013 5.920 5.920 5.920 5.920 1,000 +0.12(+2.07%)
Jul 09, 2013 5.800 5.800 5.800 5.800 275 +0.08(+1.40%)
Jul 05, 2013 5.720 5.720 5.720 5.720 0 -0.01(-0.17%)
Jul 01, 2013 5.730 5.730 5.730 0 +0.23(+4.18%)
Jun 28, 2013 5.320 5.500 5.500 5.500 50,500 -0.03(-0.54%)
Jun 27, 2013 5.530 5.530 5.530 5.530 100 +0.39(+7.59%)
Jun 26, 2013 5.140 5.140 5.140 5.140 605 +0.16(+3.21%)
Jun 24, 2013 4.980 4.980 4.980 4.980 0 -0.04(-0.80%)
Jun 19, 2013 5.020 5.020 5.020 5.020 0 -0.27(-5.10%)
Jun 17, 2013 5.290 5.290 5.290 45,454 +0.23(+4.55%)
Jun 13, 2013 5.060 5.060 5.060 5.060 0 +0.02(+0.40%)
Jun 12, 2013 5.010 5.040 5.010 5.040 785 +0.25(+5.22%)
Jun 10, 2013 4.790 4.790 4.790 4.790 0 +0.15(+3.23%)
Jun 07, 2013 4.640 4.640 4.640 4.640 500 +0.12(+2.65%)
Jun 05, 2013 4.520 4.520 4.520 0 -0.03(-0.66%)
Jun 03, 2013 4.550 4.550 4.550 0 -0.04(-0.87%)
May 31, 2013 4.590 4.590 4.590 4.590 104 -0.06(-1.29%)
May 30, 2013 4.620 4.650 4.620 4.650 341 +0.05(+1.09%)
May 29, 2013 4.650 4.650 4.600 4.600 1,400 +0.10(+2.22%)
May 28, 2013 4.500 4.500 4.500 4.500 316 +0.39(+9.49%)
May 24, 2013 4.200 4.200 4.110 4.110 1,050 +0.01(+0.24%)
May 22, 2013 4.100 4.100 4.100 4.100 0 +0.09(+2.35%)
May 21, 2013 4.006 4.006 4.006 4.006 800 -0.04(-1.09%)
May 20, 2013 4.050 4.050 4.050 4.050 311 -0.08(-1.94%)
May 17, 2013 4.040 4.130 4.040 4.130 1,800 +0.05(+1.23%)
May 16, 2013 4.050 4.080 4.050 4.080 1,500 +0.08(+2.00%)
May 15, 2013 4.000 4.000 4.000 4.000 1,195 +0.08(+2.04%)
May 13, 2013 3.930 3.930 3.920 3.920 1,250 -0.05(-1.26%)
May 09, 2013 3.970 3.970 3.970 0 -0.02(-0.50%)
May 08, 2013 3.960 3.990 3.960 3.990 1,118 +0.07(+1.79%)
May 03, 2013 3.920 3.920 3.920 0 +0.02(+0.38%)
Apr 29, 2013 3.905 3.905 3.905 0 +0.15(+4.13%)
Apr 25, 2013 3.750 3.750 3.750 3.750 0 +0.08(+2.18%)
Apr 24, 2013 3.590 3.670 3.590 3.670 1,693 +0.09(+2.51%)
Apr 23, 2013 3.580 3.580 3.580 3.580 104 +0.02(+0.56%)
Apr 22, 2013 3.560 3.560 3.560 3.560 900 +0.20(+5.95%)
Apr 18, 2013 3.360 3.360 3.360 0 -0.19(-5.35%)
Apr 17, 2013 3.550 3.550 3.550 3.550 200 -0.02(-0.56%)
Apr 15, 2013 3.570 3.570 3.570 0 +0.06(+1.71%)
Apr 11, 2013 3.510 3.510 3.510 0 +0.04(+1.15%)
Apr 10, 2013 3.470 3.470 3.470 3.470 526 +0.27(+8.44%)
Apr 09, 2013 3.200 3.200 3.200 3.200 210 +0.08(+2.56%)
Apr 08, 2013 3.140 3.140 3.120 3.120 1,110 +0.04(+1.30%)
Apr 02, 2013 3.080 3.080 3.080 0 +0.11(+3.70%)
Apr 01, 2013 2.970 2.970 2.970 2.970 207 -0.03(-1.00%)
Mar 25, 2013 3.000 3.000 3.000 0 -0.22(-6.83%)
Mar 22, 2013 3.220 3.220 3.220 3.220 225 -0.07(-2.13%)
Mar 18, 2013 3.290 3.290 3.290 0 -0.01(-0.30%)
Mar 13, 2013 3.300 3.300 3.300 0 +0.00(+0.00%)
Mar 12, 2013 3.310 3.310 3.300 3.300 1,665 +0.09(+2.80%)
Mar 08, 2013 3.210 3.210 3.210 0 +0.25(+8.45%)
Mar 04, 2013 2.960 2.960 2.960 0 +0.03(+1.02%)
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.