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, 2010 8.850 8.900 8.500 8.900 1,866 -0.95(-9.64%)
Jul 29, 2010 9.800 10.00 9.800 9.850 504 +0.10(+1.03%)
Jul 28, 2010 9.930 9.930 9.750 9.750 4,208 -0.20(-2.01%)
Jul 27, 2010 9.950 9.950 9.890 9.950 1,175 +0.10(+1.02%)
Jul 26, 2010 9.920 10.20 9.850 9.850 2,315 +0.25(+2.60%)
Jul 23, 2010 9.460 9.900 9.460 9.600 4,141 +0.11(+1.16%)
Jul 22, 2010 9.350 9.490 9.350 9.490 520 +0.44(+4.86%)
Jul 21, 2010 8.750 9.050 8.750 9.050 1,140 -0.05(-0.55%)
Jul 20, 2010 9.100 9.100 9.100 9.100 550 +0.30(+3.41%)
Jul 19, 2010 8.800 8.800 8.800 8.800 1,100 -0.24(-2.65%)
Jul 15, 2010 9.040 9.040 9.040 0 -0.26(-2.80%)
Jul 14, 2010 9.000 9.300 9.000 9.300 1,100 +0.50(+5.68%)
Jul 13, 2010 8.800 8.800 8.800 8.800 500 -0.05(-0.56%)
Jul 12, 2010 8.850 8.850 8.850 8.850 300 -0.26(-2.85%)
Jul 09, 2010 9.250 9.250 9.110 9.110 300 -0.19(-2.04%)
Jul 08, 2010 9.310 9.310 9.300 9.300 1,265 +0.20(+2.20%)
Jul 07, 2010 9.100 9.100 9.100 9.100 100 +0.20(+2.25%)
Jul 06, 2010 9.000 9.000 8.850 8.900 4,474 +0.10(+1.14%)
Jul 02, 2010 8.500 8.800 8.500 8.800 1,200 +0.50(+6.02%)
Jul 01, 2010 8.200 8.300 8.200 8.300 500 -0.20(-2.35%)
Jun 30, 2010 8.500 8.500 8.500 8.500 150 -0.05(-0.58%)
Jun 29, 2010 9.000 9.000 8.400 8.550 3,555 -1.15(-11.86%)
Jun 25, 2010 9.700 9.700 9.700 9.700 1,000 -0.15(-1.52%)
Jun 23, 2010 9.850 9.850 9.850 200 +0.15(+1.55%)
Jun 22, 2010 9.700 9.700 9.700 9.700 109 -0.45(-4.43%)
Jun 21, 2010 10.00 10.15 10.00 10.15 650 +0.30(+3.05%)
Jun 18, 2010 9.780 9.850 9.600 9.850 4,463 +0.05(+0.51%)
Jun 17, 2010 9.800 9.800 9.800 9.800 950 +0.00(+0.00%)
Jun 16, 2010 10.20 10.30 9.800 9.800 2,630 +0.10(+1.03%)
Jun 15, 2010 9.900 9.900 9.700 9.700 300 +0.20(+2.11%)
Jun 14, 2010 9.800 9.800 9.350 9.500 6,414 +0.40(+4.40%)
Jun 11, 2010 9.100 9.100 9.100 9.100 550 +0.10(+1.11%)
Jun 10, 2010 9.000 9.000 9.000 9.000 370 +0.00(+0.00%)
Jun 09, 2010 8.600 9.000 8.600 9.000 1,458 +0.75(+9.09%)
Jun 08, 2010 8.250 8.250 8.250 8.250 200 -0.50(-5.71%)
Jun 07, 2010 8.800 8.900 8.350 8.750 5,780 -0.35(-3.85%)
Jun 04, 2010 9.250 9.250 8.800 9.100 2,876 -0.55(-5.70%)
Jun 03, 2010 9.800 9.800 9.650 9.650 5,300 +0.35(+3.76%)
Jun 02, 2010 9.700 9.700 9.250 9.300 5,250 -0.50(-5.10%)
Jun 01, 2010 9.800 9.800 9.800 9.800 100 +0.10(+1.08%)
May 28, 2010 9.500 10.05 9.695 9.695 65,233 +0.20(+2.06%)
May 27, 2010 9.400 9.500 9.400 9.500 400 +0.15(+1.60%)
May 26, 2010 9.270 9.350 9.270 9.350 1,400 +0.45(+5.06%)
May 25, 2010 8.900 8.900 8.900 8.900 1,000 -0.60(-6.32%)
May 24, 2010 9.930 9.930 9.500 9.500 3,750 -0.75(-7.32%)
May 21, 2010 10.25 10.25 10.25 10.25 2,819 +0.75(+7.89%)
May 20, 2010 9.800 9.800 9.500 9.500 4,370 -0.55(-5.47%)
May 19, 2010 10.15 10.15 9.700 10.05 2,353 -0.50(-4.74%)
May 18, 2010 10.62 10.62 10.00 10.55 2,700 +0.60(+6.03%)
May 17, 2010 10.50 10.50 9.950 9.950 3,150 -0.15(-1.49%)
May 14, 2010 10.50 10.50 9.850 10.10 3,668 -0.52(-4.90%)
May 13, 2010 10.65 10.71 10.60 10.62 1,550 -0.38(-3.45%)
May 12, 2010 10.97 11.20 10.60 11.00 7,662 +0.20(+1.85%)
May 11, 2010 10.90 11.35 10.75 10.80 6,895 -0.70(-6.09%)
May 10, 2010 11.15 11.50 10.85 11.50 3,811 +0.95(+9.00%)
May 07, 2010 10.40 10.55 10.40 10.55 775 +0.10(+0.96%)
May 06, 2010 10.80 10.89 10.25 10.45 1,150 -0.10(-0.95%)
May 05, 2010 10.50 11.05 10.50 10.55 4,150 -0.70(-6.22%)
May 04, 2010 11.75 11.75 11.00 11.25 6,764 -0.93(-7.64%)
May 03, 2010 12.00 12.36 12.00 12.18 6,115 -0.52(-4.09%)
Apr 30, 2010 12.25 12.70 12.25 12.70 20,742 +0.60(+4.96%)
Apr 29, 2010 12.20 12.20 12.10 12.10 8,294 +0.15(+1.26%)
Apr 28, 2010 12.35 12.35 10.70 11.95 9,701 -0.40(-3.24%)
Apr 27, 2010 12.35 12.85 12.35 12.35 880 -0.15(-1.20%)
Apr 26, 2010 12.56 12.75 12.20 12.50 5,550 -0.45(-3.47%)
Apr 23, 2010 12.85 13.20 12.85 12.95 2,605 +0.10(+0.78%)
Apr 22, 2010 12.85 13.15 12.85 12.85 1,820 -0.85(-6.20%)
Apr 21, 2010 13.70 13.85 13.50 13.70 2,200 -0.80(-5.52%)
Apr 20, 2010 14.05 14.50 14.05 14.50 3,300 +0.40(+2.84%)
Apr 19, 2010 14.10 14.20 13.80 14.10 5,700 -0.35(-2.42%)
Apr 16, 2010 14.40 14.50 14.40 14.45 990 -0.70(-4.62%)
Apr 15, 2010 14.75 15.15 14.75 15.15 1,100 +0.12(+0.80%)
Apr 14, 2010 14.80 15.30 14.80 15.03 1,287 -0.22(-1.44%)
Apr 13, 2010 15.00 15.40 15.00 15.25 2,585 +0.55(+3.74%)
Apr 12, 2010 14.50 14.70 14.50 14.70 3,445 +0.20(+1.38%)
Apr 09, 2010 14.70 14.70 14.50 14.50 236 -0.50(-3.33%)
Apr 08, 2010 14.41 15.00 14.35 15.00 1,995 +0.20(+1.35%)
Apr 07, 2010 14.75 14.80 14.50 14.80 3,552 +0.99(+7.17%)
Apr 06, 2010 13.70 14.00 13.60 13.81 3,475 +0.11(+0.80%)
Apr 05, 2010 13.85 14.30 13.70 13.70 3,955 -0.20(-1.44%)
Apr 01, 2010 13.90 13.90 13.90 0 +0.45(+3.35%)
Mar 31, 2010 13.50 13.70 13.45 13.45 1,400 -0.30(-2.18%)
Mar 30, 2010 13.78 13.78 13.40 13.75 2,925 -0.25(-1.79%)
Mar 29, 2010 13.80 14.00 13.80 14.00 1,175 -0.05(-0.36%)
Mar 26, 2010 14.05 14.05 14.05 14.05 500 +0.31(+2.26%)
Mar 25, 2010 13.55 13.74 13.55 13.74 8,600 +0.69(+5.29%)
Mar 24, 2010 13.06 13.30 12.85 13.05 2,120 -0.29(-2.17%)
Mar 23, 2010 13.34 13.34 13.34 13.34 400 +0.34(+2.62%)
Mar 22, 2010 13.00 13.00 13.00 13.00 2,400 -0.50(-3.70%)
Mar 18, 2010 13.50 13.50 13.50 13.50 0 +0.35(+2.66%)
Mar 17, 2010 13.00 13.40 13.00 13.15 2,375 -0.05(-0.38%)
Mar 16, 2010 13.01 13.20 13.01 13.20 591 +1.20(+10.00%)
Mar 12, 2010 12.00 12.00 12.00 12.00 0 -1.10(-8.40%)
Mar 11, 2010 13.15 13.20 12.81 13.10 1,325 +0.10(+0.77%)
Mar 10, 2010 13.45 13.45 13.00 13.00 2,920 +0.25(+1.96%)
Mar 09, 2010 12.90 13.20 12.75 12.75 1,408 -0.55(-4.14%)
Mar 08, 2010 12.85 13.30 12.85 13.30 870 +1.15(+9.47%)
Mar 05, 2010 12.98 13.20 12.15 12.15 1,450 -0.85(-6.54%)
Mar 04, 2010 13.05 13.05 12.90 13.00 11,280 -0.20(-1.52%)
Mar 03, 2010 11.90 13.20 11.90 13.20 2,320 +0.87(+7.06%)
Mar 02, 2010 11.99 12.33 11.85 12.33 5,404 +0.48(+4.05%)
Mar 01, 2010 12.25 12.25 11.80 11.85 5,560 -0.67(-5.35%)
Feb 26, 2010 12.20 12.52 12.08 12.52 1,600 -0.68(-5.15%)
Feb 24, 2010 13.20 13.20 13.20 0 -0.05(-0.38%)
Feb 23, 2010 13.60 13.60 13.00 13.25 1,175 -0.45(-3.28%)
Feb 22, 2010 13.65 13.70 13.65 13.70 2,265 -0.20(-1.44%)
Feb 19, 2010 13.86 13.94 13.75 13.90 8,170 +0.00(+0.00%)
Feb 16, 2010 13.90 13.90 13.90 0 +1.15(+9.02%)
Feb 12, 2010 12.75 12.75 12.75 0 -0.10(-0.78%)
Feb 11, 2010 12.98 12.98 12.85 12.85 700 +0.10(+0.78%)
Feb 10, 2010 13.10 13.10 12.75 12.75 400 -0.75(-5.56%)
Feb 09, 2010 13.25 13.50 13.24 13.50 3,000 +1.00(+8.00%)
Feb 08, 2010 12.67 12.80 12.48 12.50 8,380 -0.25(-1.96%)
Feb 05, 2010 13.30 13.30 12.75 12.75 870 -1.05(-7.61%)
Feb 04, 2010 14.25 13.80 13.15 13.80 1,421 -1.15(-7.69%)
Feb 03, 2010 15.57 15.57 14.95 14.95 520 +0.04(+0.27%)
Feb 02, 2010 14.70 15.00 14.70 14.91 3,486 +0.16(+1.08%)
Feb 01, 2010 14.35 14.75 14.30 14.75 3,330 +0.00(+0.00%)
Jan 29, 2010 14.45 14.75 14.45 14.75 1,540 +0.35(+2.43%)
Jan 28, 2010 14.35 14.75 14.10 14.40 6,075 -0.78(-5.14%)
Jan 27, 2010 15.14 15.18 14.75 15.18 5,980 +0.04(+0.26%)
Jan 26, 2010 15.80 15.80 15.00 15.14 2,015 -1.36(-8.24%)
Jan 25, 2010 15.55 16.50 15.40 16.50 905 +1.23(+8.06%)
Jan 22, 2010 15.60 15.70 15.25 15.27 2,364 -0.73(-4.56%)
Jan 21, 2010 16.05 16.15 16.00 16.00 2,025 -0.50(-3.03%)
Jan 20, 2010 16.31 16.55 16.31 16.50 1,700 -0.50(-2.94%)
Jan 19, 2010 17.30 17.30 17.00 17.00 2,710 -0.55(-3.13%)
Jan 15, 2010 17.55 17.55 17.55 0 -0.45(-2.50%)
Jan 14, 2010 17.50 18.25 17.50 18.00 2,140 +0.12(+0.67%)
Jan 13, 2010 17.85 17.88 17.40 17.88 2,140 -0.37(-2.03%)
Jan 12, 2010 18.05 18.25 17.75 18.25 5,784 +0.20(+1.11%)
Jan 11, 2010 18.50 18.50 18.05 18.05 1,200 -0.45(-2.43%)
Jan 08, 2010 17.95 18.50 17.95 18.50 1,430 +0.50(+2.78%)
Jan 07, 2010 17.85 18.00 17.85 18.00 300 -0.10(-0.55%)
Jan 06, 2010 18.15 18.15 17.83 18.10 1,519 +0.00(+0.00%)
Jan 05, 2010 17.86 18.20 17.86 18.10 10,786 +0.35(+1.97%)
Jan 04, 2010 17.40 17.90 17.25 17.75 1,065 +1.25(+7.58%)
Dec 31, 2009 16.50 16.50 16.50 0 -0.20(-1.20%)
Dec 30, 2009 16.70 16.70 16.70 16.70 100 -0.15(-0.89%)
Dec 29, 2009 16.75 16.85 16.75 16.85 6,800 +0.65(+4.01%)
Dec 28, 2009 16.25 16.75 16.20 16.20 4,600 -0.15(-0.92%)
Dec 24, 2009 16.35 16.35 16.35 16.35 4,200 +0.05(+0.31%)
Dec 23, 2009 16.60 16.60 16.15 16.30 3,100 +0.00(+0.00%)
Dec 22, 2009 16.30 16.50 16.10 16.30 4,015 -0.25(-1.51%)
Dec 21, 2009 16.10 16.55 16.00 16.55 2,085 +0.05(+0.30%)
Dec 18, 2009 16.30 16.60 16.00 16.50 5,610 +0.35(+2.17%)
Dec 17, 2009 16.15 16.15 16.15 16.15 1,540 -0.85(-5.00%)
Dec 16, 2009 16.65 17.00 16.55 17.00 1,805 +0.39(+2.35%)
Dec 15, 2009 17.00 17.00 16.61 16.61 5,000 -0.64(-3.71%)
Dec 14, 2009 17.40 17.50 17.20 17.25 3,162 -0.60(-3.36%)
Dec 11, 2009 17.95 17.95 17.40 17.85 2,285 -0.13(-0.72%)
Dec 10, 2009 17.74 18.00 17.25 17.98 2,550 +0.28(+1.58%)
Dec 09, 2009 18.30 18.30 17.57 17.70 1,965 -1.00(-5.35%)
Dec 08, 2009 18.60 18.75 18.20 18.70 3,820 -0.10(-0.53%)
Dec 07, 2009 18.80 18.80 18.80 18.80 200 -0.20(-1.05%)
Dec 04, 2009 18.70 19.00 18.70 19.00 1,212 +0.25(+1.33%)
Dec 03, 2009 18.78 19.20 18.75 18.75 2,700 -0.50(-2.60%)
Dec 02, 2009 19.25 19.25 19.25 19.25 500 -0.35(-1.79%)
Dec 01, 2009 19.05 19.60 19.00 19.60 1,068 +0.85(+4.53%)
Nov 30, 2009 18.98 19.00 18.75 18.75 700 -1.00(-5.06%)
Nov 25, 2009 19.75 19.75 19.75 0 +0.00(+0.00%)
Nov 24, 2009 19.80 19.80 19.60 19.75 1,330 -0.05(-0.25%)
Nov 23, 2009 20.00 20.00 19.80 19.80 1,327 +0.30(+1.54%)
Nov 20, 2009 19.50 19.50 19.35 19.50 2,140 -0.55(-2.74%)
Nov 19, 2009 20.35 20.35 20.05 20.05 6,865 +0.00(+0.00%)
Nov 18, 2009 20.50 20.50 19.75 20.05 2,198 +0.65(+3.35%)
Nov 17, 2009 19.70 19.75 19.40 19.40 5,516 -0.60(-3.00%)
Nov 16, 2009 20.00 20.25 19.99 20.00 3,184 +0.10(+0.50%)
Nov 13, 2009 19.80 19.97 19.80 19.90 1,045 -0.40(-1.97%)
Nov 12, 2009 20.30 20.30 20.30 20.30 942 -0.15(-0.73%)
Nov 11, 2009 20.40 20.45 20.40 20.45 1,198 +0.45(+2.25%)
Nov 10, 2009 20.00 20.00 20.00 20.00 908 +0.00(+0.00%)
Nov 09, 2009 19.75 20.25 19.75 20.00 1,482 +1.45(+7.82%)
Nov 06, 2009 18.85 18.85 18.55 18.55 200 -0.99(-5.07%)
Nov 05, 2009 18.90 19.54 18.90 19.54 820 +0.56(+2.95%)
Nov 04, 2009 18.74 18.98 18.50 18.98 860 +1.23(+6.93%)
Nov 03, 2009 17.80 17.80 17.70 17.75 18,300 -0.71(-3.85%)
Nov 02, 2009 18.46 18.46 18.46 18.46 1,070 +0.31(+1.71%)
Oct 30, 2009 18.15 18.50 18.00 18.15 1,001 -1.10(-5.71%)
Oct 29, 2009 19.25 19.25 19.25 19.25 500 +0.45(+2.39%)
Oct 28, 2009 18.25 18.80 18.25 18.80 438 -0.55(-2.84%)
Oct 27, 2009 19.20 19.35 18.90 19.35 935 +0.55(+2.93%)
Oct 26, 2009 19.00 19.50 18.75 18.80 2,386 -0.20(-1.05%)
Oct 23, 2009 19.00 19.00 19.00 19.00 2,155 -0.26(-1.35%)
Oct 22, 2009 18.80 19.26 18.75 19.26 570 -0.34(-1.73%)
Oct 21, 2009 19.44 19.85 19.20 19.60 2,390 -0.05(-0.25%)
Oct 20, 2009 19.85 19.85 19.65 19.65 1,075 -0.30(-1.50%)
Oct 19, 2009 20.17 20.50 19.95 19.95 2,205 -0.30(-1.48%)
Oct 16, 2009 20.40 20.50 20.10 20.25 2,800 -0.25(-1.22%)
Oct 15, 2009 20.50 20.50 20.50 20.50 125 +0.00(+0.00%)
Oct 14, 2009 20.00 20.50 20.00 20.50 11,676 +0.55(+2.76%)
Oct 13, 2009 19.75 19.95 19.75 19.95 390 -0.05(-0.25%)
Oct 12, 2009 20.00 20.00 20.00 20.00 300 -0.50(-2.44%)
Oct 09, 2009 20.45 20.65 20.10 20.50 5,870 -1.25(-5.75%)
Oct 08, 2009 21.75 21.75 21.75 21.75 190 -0.55(-2.47%)
Oct 06, 2009 22.30 22.30 22.30 22.30 0 +0.80(+3.72%)
Oct 05, 2009 20.20 21.50 20.20 21.50 2,580 -0.25(-1.15%)
Oct 02, 2009 21.35 21.75 21.15 21.75 3,528 -0.30(-1.36%)
Oct 01, 2009 21.80 22.05 21.40 22.05 6,230 -0.45(-2.00%)
Sep 30, 2009 22.60 22.75 22.00 22.50 3,210 -0.50(-2.17%)
Sep 29, 2009 22.40 23.00 22.25 23.00 775 +0.80(+3.60%)
Sep 25, 2009 22.20 22.20 22.20 0 -0.30(-1.33%)
Sep 24, 2009 22.85 23.00 22.25 22.50 937 -0.85(-3.64%)
Sep 23, 2009 23.20 23.35 23.20 23.35 8,203 +0.15(+0.65%)
Sep 22, 2009 23.70 23.75 23.00 23.20 800 +0.20(+0.87%)
Sep 21, 2009 23.45 23.45 23.00 23.00 435 -0.50(-2.13%)
Sep 18, 2009 23.31 24.00 22.70 23.50 2,685 -0.25(-1.05%)
Sep 17, 2009 23.32 24.00 23.32 23.75 3,210 -0.75(-3.06%)
Sep 16, 2009 24.00 24.50 23.95 24.50 1,598 +1.00(+4.26%)
Sep 15, 2009 23.50 23.95 23.50 23.50 1,688 +0.15(+0.64%)
Sep 14, 2009 23.50 23.75 23.25 23.35 1,160 +0.10(+0.43%)
Sep 11, 2009 23.00 23.25 23.00 23.25 231 +0.25(+1.09%)
Sep 10, 2009 23.00 23.50 22.85 23.00 2,900 +0.00(+0.00%)
Sep 09, 2009 23.00 23.50 23.00 23.00 1,667 +0.40(+1.77%)
Sep 08, 2009 22.75 23.40 22.60 22.60 3,564 +0.95(+4.39%)
Sep 04, 2009 21.65 21.65 21.65 21.65 1,000 +0.50(+2.36%)
Sep 03, 2009 21.15 21.15 21.15 21.15 1,624 -0.20(-0.94%)
Sep 02, 2009 20.80 21.35 20.80 21.35 3,800 -0.30(-1.39%)
Sep 01, 2009 22.25 22.25 21.65 21.65 4,252 +0.05(+0.23%)
Aug 31, 2009 22.04 22.04 21.60 21.60 800 -1.40(-6.09%)
Aug 28, 2009 23.00 23.00 23.00 23.00 434 +1.00(+4.55%)
Aug 27, 2009 22.00 22.00 22.00 22.00 100 -1.00(-4.35%)
Aug 25, 2009 23.00 23.00 23.00 0 -0.30(-1.29%)
Aug 24, 2009 22.75 23.30 22.60 23.30 1,650 +0.95(+4.25%)
Aug 21, 2009 22.20 22.35 22.20 22.35 1,995 +0.60(+2.76%)
Aug 20, 2009 21.60 21.75 21.60 21.75 4,838 +0.70(+3.33%)
Aug 19, 2009 20.75 21.25 20.75 21.05 2,493 -0.45(-2.09%)
Aug 18, 2009 21.28 21.50 21.04 21.50 680 +0.45(+2.14%)
Aug 17, 2009 21.20 21.20 21.05 21.05 5,995 -0.95(-4.32%)
Aug 13, 2009 22.00 22.01 21.75 22.00 3,025 +0.15(+0.69%)
Aug 12, 2009 21.35 21.85 21.20 21.85 3,090 +0.80(+3.80%)
Aug 11, 2009 21.50 21.50 20.90 21.05 10,050 -0.70(-3.22%)
Aug 10, 2009 21.55 21.75 21.10 21.75 700 +0.05(+0.23%)
Aug 06, 2009 21.70 21.70 21.70 0 +0.35(+1.64%)
Aug 05, 2009 21.35 21.35 21.35 21.35 200 -0.90(-4.04%)
Aug 04, 2009 22.25 22.25 22.25 22.25 346 -0.35(-1.55%)
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.