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 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%)
Mar 01, 2013 2.930 2.930 2.930 2.930 104 -0.03(-1.01%)
Feb 28, 2013 2.960 2.960 2.960 2.960 805 +0.00(+0.00%)
Feb 27, 2013 2.910 2.960 2.910 2.960 5,351 -0.05(-1.66%)
Feb 26, 2013 3.010 3.010 3.010 3.010 190 +0.09(+3.08%)
Feb 22, 2013 2.920 2.920 2.920 2.920 0 -0.04(-1.35%)
Feb 21, 2013 3.070 3.070 2.960 2.960 750 -0.24(-7.50%)
Feb 20, 2013 3.200 3.200 3.200 3.200 7,355 +0.27(+9.22%)
Feb 14, 2013 2.930 2.930 2.930 0 +0.05(+1.74%)
Feb 13, 2013 2.960 2.960 2.880 2.880 2,454 +0.30(+11.63%)
Feb 12, 2013 2.640 2.640 2.580 2.580 2,920 -0.01(-0.39%)
Feb 11, 2013 2.590 2.590 2.590 2.590 104 +0.09(+3.60%)
Feb 08, 2013 2.560 2.560 2.500 2.500 8,046 +0.30(+13.64%)
Feb 06, 2013 2.200 2.200 2.200 0 -0.00(-0.23%)
Feb 04, 2013 2.240 2.240 2.205 2.205 2,710 -0.23(-9.63%)
Feb 01, 2013 2.300 2.440 2.300 2.440 4,685 +0.09(+3.83%)
Jan 31, 2013 2.350 2.350 2.350 2.350 206 -0.20(-7.84%)
Jan 30, 2013 2.550 2.550 2.550 2.550 300 +0.00(+0.00%)
Jan 28, 2013 2.550 2.550 2.550 2.550 0 -0.05(-1.92%)
Jan 23, 2013 2.600 2.600 2.600 0 -0.04(-1.52%)
Jan 22, 2013 2.640 2.640 2.640 2.640 2,000 -0.04(-1.49%)
Jan 18, 2013 2.700 2.700 2.680 2.680 16,500 +0.03(+1.13%)
Jan 17, 2013 2.570 2.650 2.570 2.650 6,154 +0.05(+1.92%)
Jan 16, 2013 2.600 2.600 2.540 2.600 803 -0.05(-1.89%)
Jan 15, 2013 2.650 2.650 2.650 2.650 100 -0.11(-3.99%)
Jan 14, 2013 2.700 2.760 2.700 2.760 1,217 +0.26(+10.62%)
Jan 08, 2013 2.495 2.495 2.495 0 +0.04(+1.63%)
Jan 07, 2013 2.490 2.490 2.455 2.455 200 -0.02(-1.01%)
Jan 04, 2013 2.400 2.480 2.400 2.480 1,127 +0.16(+6.78%)
Dec 31, 2012 2.322 2.322 2.322 2.322 0 +0.07(+3.22%)
Dec 28, 2012 2.290 2.290 2.250 2.250 931 -0.11(-4.66%)
Dec 27, 2012 2.440 2.440 2.360 2.360 3,759 -0.08(-3.28%)
Dec 26, 2012 2.470 2.470 2.440 2.440 602 -0.01(-0.41%)
Dec 24, 2012 2.440 2.450 2.440 2.450 1,787 -0.03(-1.21%)
Dec 21, 2012 2.480 2.480 2.480 2.480 314 +0.02(+0.61%)
Dec 20, 2012 2.450 2.465 2.441 2.465 1,509 +0.15(+6.25%)
Dec 19, 2012 2.390 2.390 2.320 2.320 521 +0.24(+11.54%)
Dec 17, 2012 2.080 2.080 2.080 0 +0.00(+0.00%)
Dec 14, 2012 2.080 2.080 2.080 2.080 104 -0.10(-4.59%)
Dec 13, 2012 2.080 2.180 2.080 2.180 3,049 +0.09(+4.31%)
Dec 12, 2012 2.118 2.118 2.090 2.090 2,498 +0.00(+0.00%)
Dec 11, 2012 2.101 2.159 2.090 2.090 9,683 -0.01(-0.48%)
Dec 10, 2012 2.100 2.100 2.100 2.100 104 -0.05(-2.33%)
Dec 07, 2012 2.200 2.200 2.150 2.150 836 -0.01(-0.46%)
Dec 06, 2012 2.160 2.160 2.160 2.160 137 +0.05(+2.37%)
Dec 03, 2012 2.110 2.110 2.110 0 -0.04(-1.86%)
Nov 26, 2012 2.150 2.150 2.150 2.150 0 -0.05(-2.27%)
Nov 24, 2012 2.200 2.200 2.200 2.200 186 +0.00(+0.00%)
Nov 23, 2012 2.200 2.200 2.200 2.200 186 +0.18(+8.91%)
Nov 21, 2012 2.030 2.030 2.020 2.020 1,036 +0.02(+1.00%)
Nov 20, 2012 2.000 2.000 2.000 2.000 2,060 +0.00(+0.00%)
Nov 16, 2012 2.000 2.000 2.000 0 -0.05(-2.49%)
Nov 14, 2012 2.051 2.051 2.051 0 +0.02(+0.98%)
Nov 12, 2012 2.031 2.031 2.031 0 -0.02(-0.93%)
Nov 09, 2012 2.092 2.092 2.050 2.050 1,021 -0.07(-3.35%)
Nov 08, 2012 2.121 2.121 2.121 2.121 1,847 -0.05(-2.26%)
Nov 07, 2012 2.170 2.170 2.170 2.170 500 +0.13(+6.37%)
Nov 05, 2012 2.040 2.040 2.040 0 +0.04(+1.75%)
Nov 01, 2012 2.005 2.005 2.005 0 +0.00(+0.25%)
Oct 31, 2012 2.000 2.000 2.000 2.000 204 -0.00(-0.12%)
Oct 25, 2012 2.002 2.002 2.002 0 +0.07(+3.62%)
Oct 24, 2012 1.900 1.933 1.900 1.933 1,117 -0.08(-3.86%)
Oct 23, 2012 1.860 2.010 1.860 2.010 3,842 +0.01(+0.50%)
Oct 19, 2012 2.000 2.000 2.000 2.000 939 -0.09(-4.31%)
Oct 18, 2012 2.090 2.090 2.090 2.090 309 +0.00(+0.00%)
Oct 17, 2012 2.090 2.090 2.090 2.090 204 +0.20(+10.58%)
Oct 15, 2012 1.890 1.890 1.890 0 -0.06(-3.08%)
Oct 10, 2012 1.950 1.950 1.950 0 -0.22(-10.14%)
Oct 09, 2012 2.060 2.170 2.060 2.170 2,606 +0.02(+0.93%)
Oct 08, 2012 2.150 2.150 2.150 2.150 207 -0.04(-1.83%)
Oct 04, 2012 2.190 2.190 2.190 2.190 0 +0.06(+2.82%)
Oct 01, 2012 2.130 2.130 2.130 0 +0.05(+2.40%)
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%)
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.