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 (%)
Jul 30, 2015 16.15 16.15 16.15 0 -2.72(-14.41%)
Jul 29, 2015 18.07 18.91 18.07 18.87 2,895 +1.28(+7.30%)
Jul 27, 2015 17.59 17.59 17.59 0 -0.41(-2.29%)
Jul 24, 2015 18.00 18.00 18.00 18.00 230 -0.18(-0.96%)
Jul 23, 2015 18.29 18.29 18.16 18.18 590 +0.37(+2.05%)
Jul 21, 2015 17.81 17.81 17.81 0 +0.10(+0.56%)
Jul 20, 2015 17.79 17.79 17.71 17.71 1,136 +0.20(+1.14%)
Jul 17, 2015 17.51 17.51 17.51 17.51 500 -0.12(-0.68%)
Jul 16, 2015 17.64 17.70 17.63 17.63 29,094 +0.32(+1.85%)
Jul 15, 2015 17.38 17.38 17.31 17.31 25,350 -0.10(-0.57%)
Jul 14, 2015 17.34 17.41 17.34 17.41 2,915 -0.17(-0.97%)
Jul 13, 2015 17.58 17.58 17.58 17.58 1,977 +0.28(+1.63%)
Jul 10, 2015 17.30 17.30 17.30 17.30 590 +0.65(+3.89%)
Jul 09, 2015 16.61 16.65 16.61 16.65 525 +0.62(+3.87%)
Jul 07, 2015 16.03 16.03 16.03 1 +0.02(+0.12%)
Jul 06, 2015 16.18 16.29 16.01 16.01 2,311 -0.35(-2.14%)
Jul 02, 2015 16.36 16.36 16.36 0 +0.32(+2.00%)
Jul 01, 2015 16.45 16.45 16.04 16.04 8,289 +0.52(+3.36%)
Jun 29, 2015 15.52 15.52 15.52 57 -0.83(-5.09%)
Jun 26, 2015 16.35 16.35 16.35 16.35 164 +0.11(+0.70%)
Jun 25, 2015 16.36 16.36 16.24 16.24 760 -0.12(-0.75%)
Jun 23, 2015 16.36 16.36 16.36 0 -0.18(-1.09%)
Jun 22, 2015 16.54 16.54 16.54 16.54 160 +0.59(+3.70%)
Jun 19, 2015 15.98 15.98 15.95 15.95 509 -0.35(-2.15%)
Jun 18, 2015 16.30 16.30 16.30 16.30 1,000 +0.58(+3.69%)
Jun 17, 2015 15.85 15.85 15.72 15.72 400 +1.00(+6.77%)
Jun 15, 2015 14.72 14.72 14.72 0 -0.49(-3.20%)
Jun 12, 2015 15.00 15.33 15.00 15.21 19,076 -0.05(-0.33%)
Jun 11, 2015 15.35 15.35 15.26 15.26 2,606 +0.03(+0.20%)
Jun 10, 2015 15.15 15.23 15.15 15.23 18,443 +0.48(+3.25%)
Jun 09, 2015 14.80 14.80 14.75 14.75 300 +0.07(+0.48%)
Jun 08, 2015 14.68 14.68 14.68 14.68 6,080 +0.18(+1.24%)
Jun 05, 2015 14.50 14.50 14.50 14.50 400 -0.60(-3.97%)
Jun 04, 2015 15.40 15.40 15.10 15.10 36,157 -0.14(-0.92%)
Jun 02, 2015 15.24 15.24 15.24 17,116 +0.22(+1.46%)
Jun 01, 2015 14.96 15.02 14.94 15.02 1,940 -0.35(-2.28%)
May 29, 2015 15.37 15.37 15.37 15.37 316 +0.17(+1.12%)
May 28, 2015 15.20 15.20 15.20 15.20 100 -0.07(-0.46%)
May 27, 2015 15.26 15.27 15.26 15.27 705 +0.18(+1.19%)
May 26, 2015 15.09 15.09 15.09 15.09 467 -0.31(-2.01%)
May 22, 2015 15.40 15.40 15.40 0 -0.32(-2.04%)
May 20, 2015 15.72 15.72 15.72 0 +0.29(+1.87%)
May 19, 2015 15.43 15.43 15.43 15.43 2,000 -0.04(-0.25%)
May 18, 2015 15.38 15.47 15.38 15.47 2,114 +0.21(+1.38%)
May 14, 2015 15.26 15.26 15.26 0 +0.14(+0.93%)
May 13, 2015 15.21 15.26 15.12 15.12 4,753 +0.07(+0.47%)
May 12, 2015 15.00 15.05 14.97 15.05 2,279 -0.14(-0.92%)
May 11, 2015 15.19 15.19 15.19 15.19 1,059 +0.07(+0.46%)
May 08, 2015 15.08 15.16 15.00 15.12 3,195 +0.54(+3.73%)
May 07, 2015 14.58 14.58 14.58 14.58 174 +0.53(+3.75%)
May 06, 2015 13.86 14.05 13.80 14.05 13,344 +0.56(+4.15%)
May 04, 2015 13.49 13.49 13.49 0 +0.09(+0.67%)
Apr 30, 2015 13.40 13.40 13.40 0 -0.05(-0.37%)
Apr 28, 2015 13.45 13.45 13.45 0 +0.04(+0.30%)
Apr 27, 2015 13.41 13.41 13.41 13.41 629 +0.14(+1.09%)
Apr 24, 2015 13.34 13.34 13.27 13.27 2,937 +0.11(+0.82%)
Apr 23, 2015 13.16 13.16 13.16 13.16 591 +0.14(+1.05%)
Apr 22, 2015 13.02 13.02 13.02 13.02 450 +0.07(+0.54%)
Apr 21, 2015 12.95 12.95 12.95 12.95 600 +0.20(+1.58%)
Apr 20, 2015 12.75 12.75 12.75 12.75 973 -0.00(-0.02%)
Apr 17, 2015 12.77 12.77 12.75 12.75 2,910 -0.18(-1.39%)
Apr 16, 2015 13.05 13.05 12.93 12.93 1,981 -0.34(-2.56%)
Apr 13, 2015 13.27 13.27 13.27 0 -0.07(-0.52%)
Apr 10, 2015 13.34 13.34 13.34 13.34 190 +0.13(+0.98%)
Apr 09, 2015 13.25 13.25 13.21 13.21 445 -0.08(-0.63%)
Apr 07, 2015 13.29 13.29 13.29 0 +0.10(+0.73%)
Apr 06, 2015 13.20 13.20 13.20 13.20 220 +0.28(+2.15%)
Apr 02, 2015 12.92 12.92 12.92 0 +0.16(+1.25%)
Apr 01, 2015 12.76 12.76 12.76 12.76 324 +0.09(+0.71%)
Mar 31, 2015 12.65 12.67 12.63 12.67 404 +0.18(+1.43%)
Mar 26, 2015 12.49 12.49 12.49 0 -0.21(-1.65%)
Mar 25, 2015 12.70 12.74 12.70 12.70 1,050 +0.13(+1.06%)
Mar 24, 2015 12.52 12.57 12.52 12.57 2,254 +0.08(+0.61%)
Mar 23, 2015 12.56 12.56 12.49 12.49 358 +0.74(+6.30%)
Mar 19, 2015 11.75 11.75 11.75 40 -0.13(-1.09%)
Mar 17, 2015 11.88 11.88 11.88 61 -0.37(-3.05%)
Mar 16, 2015 12.25 12.25 12.25 12.25 306 +0.37(+3.14%)
Mar 12, 2015 11.88 11.88 11.88 27 +0.26(+2.24%)
Mar 10, 2015 11.62 11.62 11.62 0 -0.13(-1.11%)
Mar 09, 2015 11.75 11.75 11.75 11.75 200 +0.00(+0.00%)
Mar 06, 2015 11.76 11.76 11.75 11.75 524 -0.26(-2.16%)
Mar 05, 2015 12.01 12.01 12.01 12.01 939 +0.39(+3.32%)
Mar 04, 2015 11.62 11.62 11.62 11.62 546 -0.28(-2.33%)
Mar 03, 2015 11.85 11.90 11.85 11.90 75,745 +0.00(+0.00%)
Feb 27, 2015 11.90 11.90 11.90 58 +0.01(+0.04%)
Feb 26, 2015 12.00 12.00 11.89 11.89 3,206 +0.13(+1.12%)
Feb 25, 2015 11.77 11.77 11.76 11.76 274 -0.08(-0.65%)
Feb 20, 2015 11.84 11.84 11.84 0 +0.31(+2.69%)
Feb 19, 2015 11.53 11.53 11.53 11.53 1,820 -0.09(-0.74%)
Feb 18, 2015 11.63 11.67 11.60 11.62 5,346 +0.39(+3.44%)
Feb 17, 2015 11.10 11.23 11.10 11.23 305 +0.21(+1.91%)
Feb 13, 2015 11.02 11.02 11.02 0 -0.21(-1.87%)
Feb 12, 2015 11.18 11.23 10.66 11.23 1,373 +0.62(+5.81%)
Feb 11, 2015 10.61 10.61 10.61 10.61 200 -0.39(-3.52%)
Feb 10, 2015 11.00 11.00 11.00 11.00 645 +0.22(+2.04%)
Feb 09, 2015 10.78 10.78 10.78 10.78 175 -0.12(-1.10%)
Feb 05, 2015 10.90 10.90 10.90 0 +0.80(+7.92%)
Feb 04, 2015 10.19 10.19 10.10 10.10 233 -0.41(-3.86%)
Feb 03, 2015 10.51 10.51 10.51 10.51 125 +0.64(+6.43%)
Feb 02, 2015 9.790 9.930 9.790 9.870 1,853 -0.02(-0.24%)
Jan 29, 2015 9.894 9.894 9.894 0 +0.14(+1.39%)
Jan 28, 2015 9.830 9.830 9.759 9.759 220 -0.13(-1.31%)
Jan 26, 2015 9.889 9.889 9.889 50 +0.59(+6.33%)
Jan 23, 2015 9.340 9.380 9.300 9.300 1,083 -0.40(-4.12%)
Jan 22, 2015 9.590 9.700 9.530 9.700 3,379 +0.17(+1.78%)
Jan 20, 2015 9.530 9.530 9.530 102 +0.46(+5.03%)
Jan 16, 2015 9.074 9.074 9.074 0 +0.27(+3.11%)
Jan 14, 2015 8.800 8.800 8.800 0 -0.09(-1.01%)
Jan 13, 2015 8.890 0 -0.24(-2.59%)
Jan 09, 2015 9.126 9.126 9.126 0 -0.11(-1.23%)
Jan 08, 2015 9.240 9.240 9.240 9.240 1,055 +0.26(+2.90%)
Jan 07, 2015 8.750 8.980 8.750 8.980 2,404 +0.08(+0.90%)
Jan 06, 2015 8.900 8.900 8.900 8.900 255 -0.36(-3.89%)
Jan 05, 2015 9.260 9.260 9.260 9.260 713 -0.26(-2.69%)
Jan 02, 2015 9.550 9.550 9.440 9.516 1,700 +0.43(+4.71%)
Dec 31, 2014 9.088 9.088 9.088 0 -0.32(-3.37%)
Dec 29, 2014 9.405 9.405 9.405 0 -0.37(-3.74%)
Dec 26, 2014 9.790 9.790 9.770 9.770 300 -0.04(-0.37%)
Dec 24, 2014 9.806 9.806 9.806 0 +0.08(+0.82%)
Dec 23, 2014 9.686 9.726 9.680 9.726 1,511 -0.01(-0.10%)
Dec 22, 2014 9.795 9.795 9.716 9.736 5,331 -0.00(-0.04%)
Dec 19, 2014 9.750 9.750 9.740 9.740 590 +0.08(+0.83%)
Dec 18, 2014 9.660 9.660 9.660 9.660 658 +0.32(+3.43%)
Dec 16, 2014 9.340 9.340 9.340 38 -0.08(-0.85%)
Dec 15, 2014 9.530 9.540 9.340 9.420 6,566 -0.38(-3.88%)
Dec 12, 2014 9.800 9.800 9.800 9.800 1,000 +0.03(+0.31%)
Dec 11, 2014 9.866 9.866 9.770 9.770 14,749 -0.20(-2.01%)
Dec 10, 2014 10.14 10.14 9.970 9.970 2,865 -0.23(-2.25%)
Dec 09, 2014 10.12 10.20 10.11 10.20 1,587 -0.26(-2.45%)
Dec 08, 2014 10.40 10.53 10.40 10.46 6,317 -0.10(-0.98%)
Dec 04, 2014 10.56 10.56 10.56 7 +0.23(+2.23%)
Dec 02, 2014 10.33 10.33 10.33 0 +0.20(+1.94%)
Dec 01, 2014 10.16 10.16 10.10 10.13 1,581 -0.16(-1.53%)
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%)
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.