Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Apr 20, 2023 14.70 0 +0.70(+5.00%)
Apr 19, 2023 13.00 14.00 12.04 14.00 822 +1.87(+15.42%)
Apr 18, 2023 12.00 12.13 12.00 12.13 1,507 +0.13(+1.08%)
Apr 17, 2023 12.40 12.40 12.00 12.00 340 -0.48(-3.85%)
Apr 14, 2023 12.48 12.48 12.48 12.48 125 +0.00(+0.00%)
Apr 13, 2023 12.00 12.48 11.42 12.48 313 -0.52(-4.00%)
Apr 12, 2023 13.00 13.00 13.00 13.00 121 +1.00(+8.33%)
Apr 11, 2023 11.70 12.00 11.70 12.00 305 +1.00(+9.09%)
Apr 06, 2023 11.00 0 +0.87(+8.59%)
Apr 05, 2023 10.13 10.13 10.13 10.13 600 -1.87(-15.58%)
Apr 03, 2023 12.00 159 -0.07(-0.58%)
Mar 31, 2023 12.00 12.07 12.00 12.07 664 -0.97(-7.44%)
Mar 30, 2023 13.00 13.04 13.00 13.04 632 +0.04(+0.31%)
Mar 29, 2023 12.01 13.00 12.01 13.00 300 -1.99(-13.28%)
Mar 23, 2023 14.99 2 +2.11(+16.38%)
Mar 17, 2023 12.88 75 +0.87(+7.24%)
Mar 14, 2023 12.01 0 -0.87(-6.75%)
Mar 09, 2023 12.88 26 -4.62(-26.40%)
Mar 07, 2023 17.50 0 +4.25(+32.08%)
Mar 02, 2023 13.25 0 +0.05(+0.38%)
Feb 27, 2023 16.00 16.00 16.00 13.20 324 +0.01(+0.08%)
Feb 23, 2023 13.19 36 +0.31(+2.41%)
Feb 21, 2023 12.88 2 -2.12(-14.13%)
Feb 17, 2023 15.00 15.00 15.00 15.00 153 +0.00(+0.00%)
Feb 15, 2023 15.00 0 +0.17(+1.15%)
Feb 13, 2023 14.83 84 -0.17(-1.13%)
Feb 10, 2023 16.02 16.02 15.00 15.00 2,679 -3.45(-18.70%)
Feb 09, 2023 18.45 18.45 18.45 18.45 108 -0.05(-0.27%)
Feb 08, 2023 18.50 18.50 18.50 18.50 721 -1.21(-6.14%)
Feb 06, 2023 19.71 50,056 +0.00(+0.00%)
Feb 01, 2023 19.71 0 +0.02(+0.10%)
Jan 27, 2023 19.69 39 +0.21(+1.08%)
Jan 24, 2023 19.48 0 +0.31(+1.62%)
Jan 19, 2023 19.17 115 -0.33(-1.69%)
Jan 18, 2023 19.50 19.50 19.50 19.50 1,098 -0.41(-2.06%)
Jan 17, 2023 19.91 19.91 19.91 19.91 600 +0.55(+2.84%)
Jan 13, 2023 19.36 19.36 19.36 19.36 690 +0.16(+0.83%)
Jan 09, 2023 19.20 39 +0.61(+3.28%)
Jan 04, 2023 18.59 0 -0.87(-4.47%)
Dec 29, 2022 19.46 40 +0.46(+2.42%)
Dec 28, 2022 19.15 19.20 18.97 19.00 1,884 -0.20(-1.04%)
Dec 27, 2022 19.20 19.20 19.20 19.20 215 +0.15(+0.79%)
Dec 23, 2022 19.05 19.05 19.05 19.05 587 +0.24(+1.28%)
Dec 22, 2022 18.90 18.90 18.81 18.81 1,509 -0.09(-0.48%)
Dec 20, 2022 18.90 0 +0.22(+1.18%)
Dec 19, 2022 18.68 18.68 18.68 18.68 500 -0.24(-1.27%)
Dec 15, 2022 18.92 40 -0.14(-0.73%)
Dec 12, 2022 19.06 11 +0.10(+0.53%)
Dec 09, 2022 18.96 18.96 18.96 18.96 1,250 +0.05(+0.29%)
Dec 08, 2022 18.75 18.91 18.62 18.91 1,837 +0.37(+2.00%)
Dec 07, 2022 18.97 18.97 18.53 18.53 522 +0.23(+1.28%)
Dec 06, 2022 18.64 18.80 18.30 18.30 950 -0.52(-2.79%)
Dec 05, 2022 19.25 19.25 18.82 18.82 54,351 -0.21(-1.08%)
Dec 02, 2022 18.62 19.10 18.62 19.03 3,979 +0.23(+1.22%)
Dec 01, 2022 18.80 18.80 18.80 18.80 305 +0.05(+0.27%)
Nov 30, 2022 18.52 18.75 18.50 18.75 1,147 +0.20(+1.08%)
Nov 28, 2022 18.55 40,020 -0.20(-1.04%)
Nov 25, 2022 18.70 18.75 18.70 18.75 295 +0.26(+1.39%)
Nov 23, 2022 18.53 18.53 18.49 18.49 2,368 -0.04(-0.20%)
Nov 22, 2022 18.13 18.52 18.13 18.52 3,248 -0.08(-0.40%)
Nov 21, 2022 18.60 18.60 18.60 18.60 7,258 +0.10(+0.54%)
Nov 15, 2022 18.50 81 +0.75(+4.23%)
Nov 11, 2022 17.75 91 -0.56(-3.06%)
Nov 10, 2022 18.20 18.31 17.81 18.31 13,531 +0.69(+3.89%)
Nov 09, 2022 17.62 17.62 17.62 17.62 100 +0.03(+0.20%)
Nov 08, 2022 17.59 17.59 17.59 17.59 232 +0.17(+0.98%)
Nov 07, 2022 17.42 17.42 17.42 17.42 833 +0.02(+0.11%)
Nov 03, 2022 17.40 0 -0.25(-1.42%)
Oct 26, 2022 17.65 0 +0.00(+0.00%)
Oct 25, 2022 18.04 18.04 17.65 17.65 225 +0.70(+4.13%)
Oct 24, 2022 16.95 0 +0.00(+0.00%)
Oct 20, 2022 16.95 0 +0.05(+0.30%)
Oct 19, 2022 16.90 16.90 16.90 16.90 414 -0.26(-1.52%)
Oct 18, 2022 17.16 17.16 17.16 17.16 225 +0.06(+0.35%)
Oct 12, 2022 17.10 64 +0.10(+0.59%)
Oct 10, 2022 17.00 20 -0.09(-0.53%)
Oct 06, 2022 17.09 52 -1.32(-7.17%)
Oct 04, 2022 18.41 0 +1.51(+8.93%)
Sep 30, 2022 16.90 0 -0.59(-3.35%)
Sep 28, 2022 17.49 50 -0.56(-3.13%)
Sep 27, 2022 18.05 18.05 18.05 18.05 2,500 +0.55(+3.14%)
Sep 26, 2022 17.50 17.50 17.50 17.50 113 -0.17(-0.96%)
Sep 21, 2022 17.67 21 -0.19(-1.06%)
Sep 19, 2022 17.86 0 +0.57(+3.30%)
Sep 16, 2022 17.29 17.29 17.29 17.29 100 -0.57(-3.19%)
Sep 14, 2022 17.86 38 -0.09(-0.50%)
Sep 12, 2022 17.95 14 -0.14(-0.77%)
Sep 09, 2022 18.09 18.09 18.09 18.09 150 +0.21(+1.19%)
Sep 08, 2022 17.70 17.88 17.70 17.88 1,904 +0.13(+0.72%)
Sep 02, 2022 17.75 0 +0.41(+2.36%)
Sep 01, 2022 17.34 17.34 17.34 17.34 311 -0.17(-0.97%)
Aug 30, 2022 17.51 0 +0.05(+0.29%)
Aug 25, 2022 17.46 0 +0.22(+1.28%)
Aug 24, 2022 17.20 17.24 17.20 17.24 745 -1.12(-6.11%)
Aug 18, 2022 18.36 55 -0.14(-0.75%)
Aug 16, 2022 18.50 138 -0.09(-0.48%)
Aug 15, 2022 18.30 18.59 18.20 18.59 1,150 +0.14(+0.76%)
Aug 11, 2022 18.45 26 -0.16(-0.86%)
Aug 10, 2022 18.30 18.77 18.30 18.61 3,836 +0.48(+2.65%)
Aug 09, 2022 18.13 18.13 18.13 18.13 1,138 -0.38(-2.05%)
Aug 08, 2022 18.50 18.51 18.50 18.51 2,280 +0.41(+2.27%)
Aug 04, 2022 18.10 0 +0.05(+0.28%)
Aug 02, 2022 18.05 164 +0.14(+0.78%)
Aug 01, 2022 17.91 17.91 17.91 17.91 223 +0.06(+0.34%)
Jul 28, 2022 17.85 84 +0.50(+2.88%)
Jul 27, 2022 17.35 17.35 17.35 17.35 801 -0.65(-3.61%)
Jul 26, 2022 18.00 18.00 18.00 18.00 207 -0.10(-0.55%)
Jul 25, 2022 18.10 18.10 18.10 18.10 570 +0.37(+2.11%)
Jul 18, 2022 17.73 10,373 +0.04(+0.20%)
Jul 15, 2022 17.99 17.99 17.69 17.69 1,064 -0.21(-1.16%)
Jul 14, 2022 17.90 17.90 17.90 17.90 341 -0.29(-1.60%)
Jul 12, 2022 18.19 0 +0.06(+0.34%)
Jul 08, 2022 18.12 31 -0.61(-3.23%)
Jul 06, 2022 18.73 45 +0.08(+0.43%)
Jun 28, 2022 18.65 39 +0.31(+1.69%)
Jun 27, 2022 18.30 18.35 18.30 18.34 1,738 +0.14(+0.77%)
Jun 24, 2022 18.20 18.20 18.20 18.20 600 -0.18(-0.98%)
Jun 22, 2022 18.38 533 -0.12(-0.65%)
Jun 14, 2022 18.50 30 +0.32(+1.76%)
Jun 13, 2022 18.18 18.28 18.18 18.18 554 -0.81(-4.27%)
Jun 09, 2022 18.99 62 -0.10(-0.52%)
Jun 08, 2022 19.09 19.09 19.09 19.09 157 +0.09(+0.47%)
Jun 02, 2022 19.00 2 +0.03(+0.16%)
Jun 01, 2022 18.94 18.99 18.94 18.97 888 -0.18(-0.94%)
May 31, 2022 19.15 19.15 18.95 19.15 2,101 +0.00(+0.00%)
May 26, 2022 19.15 30 -0.03(-0.13%)
May 24, 2022 19.18 30 -0.04(-0.21%)
May 23, 2022 18.75 19.38 18.75 19.22 304,317 +2.18(+12.77%)
May 20, 2022 16.90 17.04 16.90 17.04 421 -0.32(-1.84%)
May 19, 2022 17.36 17.36 17.36 17.36 21,007 +0.78(+4.70%)
May 18, 2022 16.67 16.67 16.58 16.58 937 +1.83(+12.41%)
May 17, 2022 14.90 14.90 14.75 14.75 5,834 +1.03(+7.51%)
May 13, 2022 13.72 112 +0.01(+0.07%)
May 12, 2022 13.71 13.71 13.06 13.71 497 -0.24(-1.72%)
May 11, 2022 13.79 13.96 13.79 13.95 3,247 +0.38(+2.80%)
May 10, 2022 13.57 13.57 13.57 13.57 1,468 -0.14(-1.01%)
May 09, 2022 13.87 14.31 13.71 13.71 690 -0.87(-5.97%)
May 06, 2022 14.62 15.10 14.58 14.58 2,698 -0.15(-1.02%)
May 05, 2022 15.00 15.56 14.72 14.73 4,499 -1.70(-10.35%)
May 04, 2022 15.89 16.43 15.82 16.43 5,275 +0.03(+0.18%)
May 03, 2022 15.87 16.67 15.87 16.40 700 +1.11(+7.26%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.