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 29, 2011 7.310 7.350 7.310 7.350 261 +0.07(+0.96%)
Jul 28, 2011 7.370 7.370 7.260 7.280 799 -0.05(-0.68%)
Jul 27, 2011 7.330 7.330 7.330 7.330 1,022 -0.20(-2.66%)
Jul 26, 2011 7.530 7.530 7.530 7.530 2,996 +0.13(+1.76%)
Jul 25, 2011 7.500 7.500 7.400 7.400 1,963 -0.09(-1.20%)
Jul 21, 2011 7.490 7.490 7.490 0 +0.37(+5.20%)
Jul 20, 2011 7.120 7.120 7.120 7.120 105 +0.34(+5.01%)
Jul 19, 2011 6.750 7.000 6.750 6.780 1,800 -0.28(-3.97%)
Jul 18, 2011 7.120 7.120 7.060 7.060 5,040 -0.12(-1.67%)
Jul 14, 2011 7.180 7.180 7.180 0 -0.12(-1.64%)
Jul 13, 2011 7.300 7.300 7.300 7.300 203 +0.18(+2.53%)
Jul 12, 2011 7.120 7.120 7.120 7.120 400 -0.18(-2.47%)
Jul 11, 2011 7.500 7.500 7.210 7.300 680 -0.53(-6.77%)
Jul 08, 2011 7.600 7.830 7.510 7.830 1,600 +0.09(+1.16%)
Jul 07, 2011 7.740 7.740 7.740 7.740 500 -0.48(-5.84%)
Jul 05, 2011 8.220 8.220 8.220 0 -0.06(-0.72%)
Jul 01, 2011 8.280 8.280 8.280 8.280 200 +0.38(+4.81%)
Jun 30, 2011 7.760 7.900 7.760 7.900 428 +0.18(+2.33%)
Jun 29, 2011 7.720 7.720 7.720 7.720 200 +0.36(+4.89%)
Jun 28, 2011 7.320 7.390 7.320 7.360 1,150 +0.05(+0.68%)
Jun 27, 2011 7.310 7.310 7.310 7.310 115 +0.05(+0.69%)
Jun 24, 2011 7.260 7.260 7.260 7.260 101 -0.43(-5.59%)
Jun 23, 2011 7.690 7.690 7.690 7.690 278 -0.18(-2.29%)
Jun 21, 2011 7.870 7.870 7.870 0 -0.54(-6.42%)
Jun 17, 2011 8.410 8.410 8.410 8.410 0 +0.21(+2.56%)
Jun 16, 2011 8.540 8.540 8.200 8.200 7,075 -0.75(-8.38%)
Jun 15, 2011 8.950 8.950 8.950 8.950 800 -0.04(-0.44%)
Jun 14, 2011 8.990 8.990 8.990 8.990 220 +0.24(+2.74%)
Jun 13, 2011 8.710 8.750 8.710 8.750 481 +0.00(+0.00%)
Jun 10, 2011 8.750 8.750 8.750 8.750 1,001 -0.18(-2.02%)
Jun 09, 2011 8.810 8.930 8.810 8.930 811 +0.00(+0.00%)
Jun 08, 2011 8.930 8.930 8.930 8.930 2,000 -0.23(-2.51%)
Jun 07, 2011 9.130 9.160 9.130 9.160 1,101 -0.27(-2.86%)
Jun 06, 2011 9.180 9.430 9.140 9.430 2,002 +0.37(+4.08%)
Jun 02, 2011 9.060 9.060 9.060 9.060 0 +0.20(+2.26%)
May 24, 2011 8.760 9.090 8.760 8.860 880 -0.40(-4.32%)
May 23, 2011 8.880 9.260 8.880 9.260 1,148 +0.01(+0.11%)
May 20, 2011 9.250 9.250 9.250 9.250 873 +0.09(+0.98%)
May 19, 2011 9.140 9.160 9.090 9.160 5,552 -0.06(-0.65%)
May 18, 2011 9.170 9.530 9.170 9.220 9,462 +0.29(+3.25%)
May 17, 2011 8.910 8.930 8.910 8.930 970 +0.06(+0.68%)
May 16, 2011 8.710 8.870 8.710 8.870 501 -0.32(-3.48%)
May 13, 2011 8.890 9.300 8.890 9.190 3,150 +0.43(+4.91%)
May 12, 2011 8.760 8.760 8.760 8.760 400 +0.00(+0.00%)
May 11, 2011 8.760 8.760 8.760 8.760 872 -0.04(-0.45%)
May 10, 2011 8.750 8.800 8.750 8.800 454 -0.22(-2.44%)
May 09, 2011 8.630 9.020 8.630 9.020 3,121 +0.48(+5.62%)
May 06, 2011 9.040 9.040 8.540 8.540 472 -0.63(-6.87%)
May 05, 2011 9.170 9.170 9.170 9.170 230 +0.00(+0.00%)
May 04, 2011 9.200 9.200 8.890 9.170 2,300 +0.07(+0.77%)
May 03, 2011 9.100 9.100 9.100 9.100 233 +0.11(+1.22%)
May 02, 2011 8.990 8.990 8.990 8.990 600 -0.57(-5.96%)
Apr 29, 2011 9.230 9.560 9.230 9.560 639 +0.20(+2.14%)
Apr 28, 2011 9.440 9.440 9.360 9.360 625 +0.15(+1.63%)
Apr 27, 2011 9.090 9.210 9.090 9.210 2,192 +0.12(+1.32%)
Apr 26, 2011 9.060 9.185 9.060 9.090 1,167 +0.31(+3.53%)
Apr 25, 2011 8.780 8.780 8.780 8.780 301 +0.03(+0.34%)
Apr 21, 2011 8.920 8.990 8.750 8.750 4,495 -0.35(-3.85%)
Apr 20, 2011 9.050 9.100 9.050 9.100 631 -0.33(-3.50%)
Apr 19, 2011 9.150 9.430 9.150 9.430 4,290 +0.29(+3.17%)
Apr 18, 2011 9.230 9.230 9.140 9.140 5,732 -0.58(-5.97%)
Apr 15, 2011 9.720 9.720 9.720 9.720 1,000 -0.28(-2.80%)
Apr 14, 2011 10.02 10.02 10.00 10.00 301 -0.41(-3.94%)
Apr 13, 2011 10.41 10.41 10.41 10.41 150 +0.36(+3.58%)
Apr 12, 2011 10.20 10.25 10.00 10.05 5,628 -0.07(-0.69%)
Apr 11, 2011 10.11 10.12 10.11 10.12 2,117 +0.12(+1.20%)
Apr 08, 2011 10.07 10.25 10.00 10.00 5,158 -0.10(-0.99%)
Apr 07, 2011 10.00 10.26 10.00 10.10 10,763 -0.62(-5.78%)
Apr 06, 2011 10.70 10.72 10.50 10.72 1,215 +0.52(+5.10%)
Mar 31, 2011 10.20 10.20 10.20 10.20 0 -0.20(-1.92%)
Mar 30, 2011 10.40 10.40 10.40 10.40 8,274 +0.14(+1.36%)
Mar 29, 2011 10.26 10.26 10.26 10.26 5,000 -0.09(-0.87%)
Mar 28, 2011 10.08 10.35 10.08 10.35 1,205 +0.72(+7.48%)
Mar 25, 2011 9.630 9.630 9.630 9.630 600 +0.00(+0.00%)
Mar 24, 2011 9.800 9.820 9.580 9.630 2,862 +0.00(+0.00%)
Mar 23, 2011 9.830 9.830 9.630 9.630 1,267 -0.05(-0.52%)
Mar 22, 2011 9.450 9.680 9.450 9.680 290 +0.15(+1.57%)
Mar 21, 2011 9.600 9.600 9.530 9.530 3,501 -0.22(-2.26%)
Mar 18, 2011 9.600 9.780 9.600 9.750 2,654 +0.30(+3.17%)
Mar 17, 2011 9.680 9.680 9.420 9.450 1,384 +0.01(+0.11%)
Mar 16, 2011 9.220 9.440 9.220 9.440 550 +0.04(+0.43%)
Mar 15, 2011 9.580 9.580 9.250 9.400 21,242 -0.10(-1.05%)
Mar 14, 2011 9.240 9.500 9.230 9.500 6,667 +0.42(+4.63%)
Mar 11, 2011 8.830 9.080 8.830 9.080 2,152 +0.19(+2.14%)
Mar 10, 2011 8.990 8.990 8.890 8.890 5,101 -0.25(-2.74%)
Mar 09, 2011 9.130 9.140 9.130 9.140 504 +0.40(+4.58%)
Mar 08, 2011 8.740 8.740 8.740 8.740 200 +0.05(+0.58%)
Mar 07, 2011 8.830 9.080 8.690 8.690 2,743 +0.01(+0.12%)
Mar 04, 2011 8.700 8.700 8.680 8.680 925 -0.14(-1.59%)
Mar 02, 2011 8.820 8.820 8.820 8.820 127 +0.02(+0.23%)
Mar 01, 2011 8.800 8.800 8.800 8.800 200 -0.04(-0.45%)
Feb 28, 2011 8.870 8.870 8.820 8.840 4,896 +0.34(+4.00%)
Feb 25, 2011 8.330 8.690 8.330 8.500 3,567 +0.80(+10.39%)
Feb 24, 2011 7.940 7.940 7.630 7.700 4,161 -0.15(-1.91%)
Feb 23, 2011 7.870 7.870 7.600 7.850 4,100 -0.07(-0.88%)
Feb 22, 2011 7.860 7.920 7.830 7.920 2,525 +0.14(+1.80%)
Feb 18, 2011 7.910 7.910 7.780 7.780 474 -0.20(-2.51%)
Feb 17, 2011 7.899 7.980 7.730 7.980 6,476 -0.01(-0.13%)
Feb 16, 2011 7.990 7.990 7.990 7.990 49,986 +0.34(+4.44%)
Feb 15, 2011 7.660 7.660 7.650 7.650 1,531 -0.16(-2.05%)
Feb 14, 2011 7.750 7.830 7.750 7.810 4,766 -0.01(-0.13%)
Feb 11, 2011 7.820 7.820 7.820 7.820 100 +0.09(+1.16%)
Feb 10, 2011 7.860 7.860 7.730 7.730 1,115 +0.01(+0.13%)
Feb 09, 2011 7.720 7.720 7.720 7.720 2,015 -0.04(-0.52%)
Feb 08, 2011 7.720 7.760 7.720 7.760 930 +0.22(+2.92%)
Feb 07, 2011 7.560 7.560 7.540 7.540 1,202 -0.02(-0.26%)
Feb 04, 2011 7.590 7.590 7.560 7.560 760 +0.08(+1.07%)
Feb 03, 2011 7.700 7.700 7.480 7.480 1,312 -0.21(-2.73%)
Feb 02, 2011 7.700 7.700 7.690 7.690 499 +0.06(+0.79%)
Feb 01, 2011 7.610 7.630 7.610 7.630 451 +0.08(+1.06%)
Jan 31, 2011 7.550 7.760 7.550 7.550 2,021 +0.00(+0.00%)
Jan 28, 2011 7.650 7.650 7.550 7.550 2,617 +0.02(+0.27%)
Jan 27, 2011 7.720 7.720 7.530 7.530 1,147 -0.28(-3.59%)
Jan 26, 2011 7.810 7.810 7.810 7.810 380 +0.01(+0.13%)
Jan 25, 2011 7.790 7.800 7.630 7.800 6,182 -0.04(-0.51%)
Jan 24, 2011 7.780 7.850 7.780 7.840 9,044 +0.38(+5.09%)
Jan 21, 2011 7.460 7.460 7.460 7.460 531 -0.32(-4.11%)
Jan 20, 2011 7.530 7.780 7.310 7.780 2,200 +0.21(+2.77%)
Jan 19, 2011 7.570 7.730 7.520 7.570 6,172 +0.32(+4.41%)
Jan 18, 2011 7.410 7.410 7.250 7.250 240 -0.03(-0.41%)
Jan 14, 2011 7.220 7.280 7.220 7.280 1,325 +0.08(+1.11%)
Jan 13, 2011 7.150 7.200 7.150 7.200 929 +0.14(+1.98%)
Jan 12, 2011 7.060 7.060 7.060 7.060 100 +0.26(+3.82%)
Jan 11, 2011 6.720 6.800 6.720 6.800 202 +0.35(+5.43%)
Jan 10, 2011 6.730 6.730 6.450 6.450 1,638 -0.63(-8.90%)
Jan 06, 2011 7.080 7.080 7.080 0 -0.32(-4.32%)
Jan 05, 2011 7.470 7.470 7.400 7.400 3,078 -0.28(-3.65%)
Jan 04, 2011 7.800 7.800 7.680 7.680 4,475 +0.00(+0.00%)
Jan 03, 2011 7.730 7.900 7.680 7.680 1,359 +0.32(+4.35%)
Dec 31, 2010 7.850 7.850 7.350 7.360 2,832 -0.14(-1.87%)
Dec 30, 2010 7.660 7.660 7.500 7.500 3,355 -0.30(-3.85%)
Dec 29, 2010 7.580 7.800 7.580 7.800 410 +0.44(+5.98%)
Dec 28, 2010 7.380 7.600 7.360 7.360 3,218 -0.04(-0.54%)
Dec 27, 2010 7.430 7.430 7.400 7.400 900 -0.20(-2.63%)
Dec 23, 2010 7.440 7.600 7.440 7.600 1,882 -0.10(-1.30%)
Dec 22, 2010 7.700 7.800 7.700 7.700 2,560 +0.00(+0.00%)
Dec 21, 2010 7.690 7.870 7.670 7.700 3,329 +0.28(+3.77%)
Dec 20, 2010 7.680 7.680 7.420 7.420 2,342 -0.15(-1.98%)
Dec 17, 2010 7.940 7.970 7.570 7.570 4,111 +0.01(+0.13%)
Dec 16, 2010 7.850 7.870 7.560 7.560 856 -0.29(-3.69%)
Dec 15, 2010 7.700 7.850 7.500 7.850 9,521 +0.23(+3.02%)
Dec 14, 2010 7.780 7.780 7.600 7.620 1,260 +0.19(+2.56%)
Dec 13, 2010 7.310 7.490 7.300 7.430 2,215 +0.42(+5.99%)
Dec 10, 2010 7.010 7.140 7.010 7.010 7,444 +0.43(+6.53%)
Dec 09, 2010 6.570 6.615 6.560 6.580 37,827 -0.01(-0.15%)
Dec 08, 2010 6.590 6.590 6.590 6.590 811 -0.06(-0.90%)
Dec 07, 2010 6.775 6.775 6.650 6.650 848 +0.16(+2.47%)
Dec 06, 2010 6.750 6.750 6.490 6.490 2,742 -0.36(-5.26%)
Dec 03, 2010 6.610 6.850 6.610 6.850 3,334 +0.26(+3.95%)
Dec 02, 2010 6.760 6.760 6.590 6.590 9,564 -0.01(-0.15%)
Dec 01, 2010 6.680 6.680 6.600 6.600 3,455 +0.10(+1.54%)
Nov 30, 2010 6.840 6.880 6.500 6.500 2,801 -0.06(-0.91%)
Nov 29, 2010 6.750 6.810 6.560 6.560 850 -0.27(-3.95%)
Nov 26, 2010 6.900 6.900 6.820 6.830 7,033 -0.02(-0.29%)
Nov 24, 2010 6.640 6.850 6.850 6.850 300 +0.19(+2.85%)
Nov 23, 2010 6.770 6.770 6.660 6.660 973 -0.25(-3.55%)
Nov 22, 2010 6.790 6.905 6.790 6.905 552 -0.25(-3.43%)
Nov 19, 2010 7.130 7.360 7.110 7.150 1,300 +0.04(+0.56%)
Nov 18, 2010 7.110 7.110 7.110 7.110 1,631 +0.21(+3.04%)
Nov 17, 2010 6.900 6.900 6.900 6.900 325 -0.18(-2.54%)
Nov 15, 2010 7.080 7.080 7.080 7.080 0 -0.22(-3.01%)
Nov 12, 2010 7.410 7.410 7.080 7.300 6,505 +0.06(+0.83%)
Nov 11, 2010 7.290 7.290 7.240 7.240 1,453 +0.06(+0.84%)
Nov 10, 2010 7.290 7.390 7.180 7.180 1,354 -0.23(-3.10%)
Nov 09, 2010 7.410 7.410 7.410 7.410 579 +0.02(+0.27%)
Nov 08, 2010 7.470 7.470 7.390 7.390 3,158 +0.42(+6.03%)
Nov 05, 2010 7.010 7.010 6.970 6.970 1,461 -0.18(-2.52%)
Nov 04, 2010 7.440 7.440 7.150 7.150 4,342 -0.19(-2.59%)
Nov 03, 2010 7.050 7.340 7.050 7.340 8,836 +0.31(+4.41%)
Nov 02, 2010 6.890 7.080 6.890 7.030 1,982 +0.30(+4.46%)
Nov 01, 2010 6.730 6.730 6.730 6.730 100 -0.32(-4.54%)
Oct 29, 2010 7.050 7.050 7.050 7.050 1,792 +0.28(+4.14%)
Oct 28, 2010 6.750 6.770 6.750 6.770 900 +0.16(+2.42%)
Oct 27, 2010 6.710 6.820 6.610 6.610 2,823 -0.43(-6.11%)
Oct 25, 2010 7.160 7.160 7.040 7.040 1,132 +0.06(+0.86%)
Oct 22, 2010 6.990 6.990 6.980 6.980 554 +0.16(+2.35%)
Oct 20, 2010 6.820 6.820 6.820 200 +0.60(+9.65%)
Oct 19, 2010 6.550 6.550 6.220 6.220 4,806 -0.25(-3.86%)
Oct 18, 2010 6.600 6.600 6.470 6.470 1,232 -0.15(-2.27%)
Oct 15, 2010 6.610 6.750 6.610 6.620 2,465 +0.14(+2.16%)
Oct 14, 2010 6.640 6.660 6.480 6.480 8,060 -0.03(-0.46%)
Oct 13, 2010 6.400 6.620 6.400 6.510 1,846 +0.20(+3.17%)
Oct 12, 2010 6.200 6.310 6.200 6.310 3,939 -0.29(-4.39%)
Oct 11, 2010 6.750 6.760 6.600 6.600 8,041 -0.53(-7.43%)
Oct 08, 2010 6.800 7.130 6.750 7.130 461 -0.08(-1.11%)
Oct 07, 2010 7.370 7.370 7.040 7.210 6,400 -0.29(-3.87%)
Oct 06, 2010 7.450 7.500 7.440 7.500 2,500 -0.05(-0.66%)
Oct 05, 2010 7.420 7.580 7.420 7.550 1,873 +0.74(+10.87%)
Oct 04, 2010 7.150 7.150 6.810 6.810 3,130 -0.03(-0.44%)
Oct 01, 2010 7.140 7.140 6.840 6.840 2,797 -0.37(-5.13%)
Sep 30, 2010 7.110 7.210 6.890 7.210 6,501 +0.46(+6.81%)
Sep 29, 2010 6.660 6.840 6.660 6.750 4,239 -0.13(-1.89%)
Sep 28, 2010 6.720 6.880 6.720 6.880 1,965 +0.23(+3.46%)
Sep 27, 2010 6.860 6.860 6.650 6.650 2,644 -0.21(-3.06%)
Sep 24, 2010 6.984 6.984 6.860 6.860 965 -0.09(-1.29%)
Sep 23, 2010 7.050 7.050 6.950 6.950 996 +0.03(+0.43%)
Sep 22, 2010 6.920 7.100 6.920 6.920 5,211 +0.07(+1.02%)
Sep 21, 2010 6.600 6.950 6.600 6.850 3,099 +0.05(+0.74%)
Sep 20, 2010 6.840 6.950 6.800 6.800 4,982 -0.22(-3.13%)
Sep 17, 2010 7.020 7.020 7.020 7.020 125 -0.08(-1.13%)
Sep 15, 2010 7.040 7.290 7.040 7.100 3,675 -0.18(-2.47%)
Sep 14, 2010 7.160 7.480 7.000 7.280 9,364 +0.77(+11.83%)
Sep 13, 2010 6.510 6.510 6.510 6.510 203 -0.02(-0.31%)
Sep 10, 2010 6.450 6.530 6.450 6.530 608 +0.12(+1.87%)
Sep 09, 2010 6.680 6.680 6.410 6.410 626 -0.10(-1.54%)
Sep 08, 2010 6.550 6.760 6.510 6.510 1,452 -0.29(-4.26%)
Sep 07, 2010 6.800 6.800 6.800 6.800 300 -0.04(-0.58%)
Sep 03, 2010 7.100 7.100 6.840 6.840 1,203 -0.13(-1.87%)
Sep 02, 2010 7.100 7.210 6.950 6.970 1,318 +0.15(+2.20%)
Sep 01, 2010 6.780 6.900 6.780 6.820 1,608 +0.22(+3.33%)
Aug 31, 2010 6.500 6.600 6.350 6.600 1,676 +0.00(+0.00%)
Aug 30, 2010 6.600 6.600 6.600 6.600 300 -0.10(-1.49%)
Aug 27, 2010 6.800 6.800 6.600 6.700 6,311 +0.00(+0.00%)
Aug 26, 2010 6.750 6.750 6.500 6.700 427 +0.20(+3.08%)
Aug 25, 2010 6.600 6.600 6.250 6.500 1,953 -0.25(-3.70%)
Aug 24, 2010 6.800 6.800 6.750 6.750 775 -0.25(-3.57%)
Aug 23, 2010 6.850 7.000 6.850 7.000 1,501 -0.05(-0.71%)
Aug 20, 2010 7.100 7.100 6.800 7.050 950 +0.00(+0.00%)
Aug 19, 2010 7.250 7.350 7.050 7.050 41,745 -0.45(-6.00%)
Aug 18, 2010 7.550 7.550 7.300 7.500 25,141 -0.40(-5.06%)
Aug 17, 2010 7.600 7.900 7.329 7.900 10,590 +0.67(+9.27%)
Aug 16, 2010 7.170 7.253 7.170 7.230 731 -0.12(-1.63%)
Aug 13, 2010 7.350 7.350 7.100 7.350 9,930 -0.40(-5.16%)
Aug 12, 2010 7.850 7.850 7.750 7.750 1,024 +0.00(+0.00%)
Aug 11, 2010 8.200 8.200 7.750 7.750 2,126 -0.65(-7.74%)
Aug 10, 2010 8.400 8.400 8.400 8.400 3,351 -0.05(-0.59%)
Aug 09, 2010 8.450 8.450 8.450 8.450 200 -0.30(-3.43%)
Aug 06, 2010 8.400 8.750 8.400 8.750 1,012 +0.55(+6.71%)
Aug 05, 2010 8.450 8.550 8.200 8.200 1,488 -0.14(-1.68%)
Aug 04, 2010 8.540 8.556 8.200 8.340 17,445 -0.31(-3.58%)
Aug 03, 2010 8.700 8.700 8.650 8.650 625 +0.15(+1.76%)
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.