Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siemens Energy Ag (OP: SMEGF )

25.32 UNCHANGED
Streaming Delayed Price Updated: 10:02 AM EDT, Jun 11, 2024 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 (%)
May 28, 2021 31.65 31.85 31.65 31.85 959 +0.22(+0.70%)
May 27, 2021 31.63 31.63 31.63 31.63 184 -0.02(-0.06%)
May 26, 2021 31.75 31.75 31.65 31.65 359 -0.15(-0.47%)
May 25, 2021 31.80 31.80 31.80 31.80 203 +0.60(+1.92%)
May 24, 2021 31.20 31.20 31.20 31.20 449 -0.40(-1.27%)
May 21, 2021 32.00 32.00 31.60 31.60 422 +0.37(+1.20%)
May 20, 2021 30.75 31.63 30.75 31.23 4,222 +0.90(+2.95%)
May 19, 2021 30.33 30.33 30.28 30.33 995 -0.50(-1.62%)
May 18, 2021 30.14 30.83 30.14 30.83 520 +0.88(+2.92%)
May 17, 2021 30.00 30.00 29.45 29.96 1,431 +0.01(+0.02%)
May 14, 2021 29.84 30.00 29.84 29.95 541 +0.95(+3.28%)
May 13, 2021 29.69 29.75 29.00 29.00 2,519 -0.75(-2.52%)
May 12, 2021 30.21 30.21 29.75 29.75 1,370 -0.65(-2.14%)
May 11, 2021 30.60 30.60 30.40 30.40 1,664 -0.65(-2.09%)
May 10, 2021 31.50 31.50 30.89 31.05 8,260 -1.40(-4.31%)
May 07, 2021 31.81 32.50 31.81 32.45 1,099 +1.10(+3.51%)
May 06, 2021 32.00 32.04 31.00 31.35 1,517 -1.72(-5.20%)
May 05, 2021 32.32 33.15 32.32 33.07 1,381 +0.75(+2.32%)
May 04, 2021 32.04 32.65 32.04 32.32 1,163 -1.73(-5.08%)
May 03, 2021 34.25 34.25 34.00 34.05 961 +0.20(+0.59%)
Apr 30, 2021 33.76 33.85 33.76 33.85 1,200 -0.99(-2.84%)
Apr 29, 2021 34.84 34.84 34.84 44 +0.00(+0.00%)
Apr 28, 2021 34.84 34.84 34.84 34.84 100 -0.04(-0.11%)
Apr 27, 2021 34.81 34.88 34.81 34.88 626 +0.21(+0.61%)
Apr 26, 2021 35.59 35.59 34.67 34.67 3,408 -0.95(-2.67%)
Apr 23, 2021 35.19 35.62 35.12 35.62 900 +0.57(+1.63%)
Apr 22, 2021 34.85 35.05 34.85 35.05 1,461 +0.95(+2.79%)
Apr 21, 2021 33.65 34.10 33.65 34.10 1,225 +0.60(+1.79%)
Apr 20, 2021 34.13 34.13 33.50 33.50 1,416 -0.81(-2.36%)
Apr 19, 2021 35.10 35.10 34.31 34.31 396 -1.04(-2.94%)
Apr 16, 2021 35.35 35.35 35.35 35.35 300 -0.07(-0.21%)
Apr 15, 2021 35.19 35.42 35.19 35.42 1,168 -0.95(-2.60%)
Apr 14, 2021 35.86 36.37 35.86 36.37 753 +1.38(+3.94%)
Apr 13, 2021 34.99 34.99 34.99 34.99 200 -0.51(-1.44%)
Apr 12, 2021 35.65 35.65 35.50 35.50 1,914 -0.78(-2.15%)
Apr 09, 2021 36.02 36.55 36.02 36.28 3,300 +0.74(+2.08%)
Apr 08, 2021 35.98 36.00 35.53 35.54 2,496 -0.47(-1.30%)
Apr 07, 2021 35.55 36.01 35.55 36.01 2,210 -0.08(-0.22%)
Apr 06, 2021 36.09 36.09 36.09 36.09 242 -0.91(-2.46%)
Apr 05, 2021 37.00 37.00 37.00 37.00 307 +0.16(+0.43%)
Apr 01, 2021 36.84 36.84 36.84 36.84 600 +0.57(+1.57%)
Mar 31, 2021 37.07 37.15 36.00 36.27 4,071 +0.67(+1.88%)
Mar 30, 2021 35.65 35.65 35.60 35.60 1,378 +0.17(+0.48%)
Mar 29, 2021 35.40 35.67 35.40 35.43 6,885 +1.15(+3.35%)
Mar 26, 2021 34.28 34.28 34.28 65 +0.00(+0.00%)
Mar 25, 2021 34.28 34.29 34.28 34.28 1,287 -0.47(-1.35%)
Mar 24, 2021 34.43 34.87 34.43 34.75 2,872 -0.75(-2.11%)
Mar 23, 2021 35.70 35.70 35.10 35.50 1,529 -0.47(-1.31%)
Mar 22, 2021 35.70 35.97 34.70 35.97 1,641 +0.25(+0.70%)
Mar 19, 2021 35.80 35.80 35.29 35.72 2,200 -1.11(-3.02%)
Mar 18, 2021 36.80 36.83 36.50 36.83 812 +0.33(+0.91%)
Mar 17, 2021 35.44 36.50 35.44 36.50 1,185 -1.35(-3.57%)
Mar 16, 2021 37.00 37.85 37.00 37.85 1,045 -0.42(-1.10%)
Mar 15, 2021 38.61 39.03 38.27 38.27 1,331 -0.28(-0.73%)
Mar 12, 2021 38.50 38.55 38.35 38.55 1,700 +0.18(+0.47%)
Mar 11, 2021 38.79 38.79 38.34 38.37 11,172 +1.16(+3.12%)
Mar 10, 2021 36.96 37.21 36.96 37.21 593 +0.20(+0.53%)
Mar 09, 2021 37.18 37.55 36.96 37.01 4,703 +1.46(+4.11%)
Mar 08, 2021 35.00 35.60 34.65 35.55 7,827 +1.16(+3.37%)
Mar 05, 2021 35.40 35.40 33.90 34.39 5,500 -1.07(-3.02%)
Mar 04, 2021 34.99 36.25 34.99 35.46 12,174 -0.78(-2.16%)
Mar 03, 2021 37.33 37.33 35.94 36.24 1,782 -1.34(-3.56%)
Mar 02, 2021 37.50 37.58 36.60 37.58 1,247 -0.07(-0.19%)
Mar 01, 2021 37.65 37.65 37.65 37.65 231 +0.38(+1.02%)
Feb 26, 2021 37.77 37.77 37.27 37.27 1,300 +0.67(+1.83%)
Feb 25, 2021 37.60 37.60 36.60 36.60 2,062 +0.00(+0.00%)
Feb 24, 2021 37.75 37.75 36.60 36.60 1,576 -0.25(-0.68%)
Feb 23, 2021 36.90 36.95 35.78 36.85 8,039 -1.35(-3.53%)
Feb 22, 2021 38.90 38.90 38.01 38.20 1,497 -0.85(-2.18%)
Feb 19, 2021 38.94 39.64 38.94 39.05 1,400 -0.52(-1.31%)
Feb 18, 2021 39.24 39.66 39.24 39.57 1,370 -0.54(-1.35%)
Feb 17, 2021 40.20 40.31 39.55 40.11 2,645 +0.49(+1.23%)
Feb 16, 2021 38.98 40.10 38.85 39.62 3,636 +1.43(+3.75%)
Feb 12, 2021 38.00 38.19 37.72 38.19 3,200 -0.91(-2.33%)
Feb 11, 2021 38.68 39.10 38.33 39.10 1,764 +0.90(+2.36%)
Feb 10, 2021 38.29 38.29 38.20 38.20 1,429 +0.58(+1.55%)
Feb 09, 2021 37.84 37.91 37.58 37.62 1,194 -1.18(-3.05%)
Feb 08, 2021 38.76 39.50 37.84 38.80 7,553 +1.48(+3.97%)
Feb 05, 2021 37.60 37.60 37.00 37.32 1,000 -0.28(-0.75%)
Feb 04, 2021 37.56 37.70 37.26 37.60 2,705 +0.07(+0.19%)
Feb 03, 2021 37.14 37.53 37.14 37.53 1,563 +0.08(+0.21%)
Feb 02, 2021 37.60 37.70 36.95 37.45 5,780 -0.15(-0.40%)
Feb 01, 2021 37.52 38.03 37.52 37.60 1,838 +0.12(+0.32%)
Jan 29, 2021 38.00 38.00 37.48 37.48 700 -1.01(-2.62%)
Jan 28, 2021 38.49 38.49 38.30 38.49 1,114 +0.19(+0.49%)
Jan 27, 2021 38.00 38.59 36.99 38.30 4,304 -1.51(-3.79%)
Jan 26, 2021 40.10 40.28 39.56 39.81 2,623 -0.54(-1.34%)
Jan 25, 2021 40.00 40.45 39.24 40.35 2,199 +1.52(+3.91%)
Jan 22, 2021 38.74 38.89 38.55 38.83 5,300 -0.28(-0.72%)
Jan 21, 2021 38.62 39.14 38.62 39.11 630 +0.46(+1.20%)
Jan 20, 2021 38.90 38.95 38.45 38.65 7,559 +0.20(+0.51%)
Jan 19, 2021 37.98 38.70 37.98 38.45 12,805 +1.11(+2.99%)
Jan 15, 2021 37.00 37.52 36.32 37.34 12,700 -2.46(-6.18%)
Jan 14, 2021 40.36 40.50 39.60 39.80 5,723 -2.26(-5.37%)
Jan 13, 2021 41.60 42.06 41.01 42.06 3,650 +2.46(+6.21%)
Jan 12, 2021 40.28 40.28 38.95 39.60 8,259 -1.25(-3.06%)
Jan 11, 2021 40.45 40.85 40.28 40.85 2,450 -0.50(-1.21%)
Jan 08, 2021 41.25 41.35 40.47 41.35 6,000 +2.50(+6.44%)
Jan 07, 2021 38.57 39.42 38.54 38.85 2,596 +1.25(+3.32%)
Jan 06, 2021 37.25 37.75 37.25 37.60 1,304 +0.50(+1.35%)
Jan 05, 2021 37.02 37.10 37.02 37.10 1,073 +0.35(+0.95%)
Jan 04, 2021 37.49 37.52 36.75 36.75 7,920 -0.90(-2.39%)
Dec 31, 2020 37.65 37.65 37.65 2,780 +0.00(+0.00%)
Dec 30, 2020 37.30 37.65 37.30 37.65 2,780 +0.65(+1.76%)
Dec 29, 2020 37.45 37.45 36.98 37.00 1,860 -0.11(-0.30%)
Dec 28, 2020 36.60 37.25 35.91 37.11 3,829 +1.61(+4.54%)
Dec 24, 2020 35.30 35.50 35.30 35.50 300 +0.55(+1.57%)
Dec 23, 2020 34.87 34.95 34.38 34.95 9,049 +1.59(+4.75%)
Dec 22, 2020 32.75 33.56 32.75 33.37 982 +2.12(+6.77%)
Dec 21, 2020 31.30 32.30 31.25 31.25 10,077 -1.35(-4.14%)
Dec 18, 2020 32.00 32.60 32.00 32.60 900 +0.45(+1.40%)
Dec 17, 2020 32.23 32.23 31.20 32.15 5,245 +0.11(+0.34%)
Dec 16, 2020 32.04 32.25 32.04 32.04 2,907 +0.41(+1.30%)
Dec 15, 2020 31.05 31.63 31.00 31.63 5,347 +0.33(+1.05%)
Dec 14, 2020 31.28 31.65 31.01 31.30 4,676 +0.80(+2.62%)
Dec 11, 2020 30.40 30.50 30.40 30.50 300 -0.68(-2.18%)
Dec 10, 2020 30.64 31.18 30.64 31.18 1,762 +0.49(+1.60%)
Dec 09, 2020 30.00 30.69 30.00 30.69 1,306 -0.96(-3.03%)
Dec 08, 2020 32.01 32.01 31.14 31.65 3,832 +0.35(+1.12%)
Dec 07, 2020 31.19 31.40 30.60 31.30 2,650 +0.80(+2.62%)
Dec 04, 2020 29.80 30.51 29.80 30.50 900 +0.64(+2.13%)
Dec 03, 2020 30.36 30.36 29.86 29.86 1,452 +0.26(+0.90%)
Dec 02, 2020 29.60 29.75 29.60 29.60 20,231 -0.74(-2.44%)
Dec 01, 2020 30.25 30.75 30.12 30.34 3,921 +0.11(+0.38%)
Nov 30, 2020 30.43 30.46 30.20 30.23 989 +0.29(+0.97%)
Nov 27, 2020 29.74 29.93 29.74 29.93 600 -0.37(-1.20%)
Nov 25, 2020 29.89 30.30 29.61 30.30 2,800 -0.49(-1.59%)
Nov 24, 2020 30.39 30.79 30.24 30.79 27,552 +0.67(+2.22%)
Nov 23, 2020 29.76 30.12 29.13 30.12 5,333 +0.27(+0.90%)
Nov 20, 2020 29.58 29.98 29.55 29.85 16,300 +1.37(+4.81%)
Nov 19, 2020 28.89 29.02 28.48 28.48 32,639 +0.23(+0.81%)
Nov 18, 2020 28.11 28.25 28.11 28.25 1,179 +1.40(+5.21%)
Nov 17, 2020 28.04 28.05 26.85 26.85 10,751 -1.15(-4.11%)
Nov 16, 2020 24.51 30.07 24.46 28.00 3,010 +1.75(+6.67%)
Nov 13, 2020 26.15 26.25 26.15 26.25 5,300 -1.58(-5.68%)
Nov 12, 2020 26.00 27.83 26.00 27.83 2,466 +2.53(+10.00%)
Nov 11, 2020 24.60 25.59 24.30 25.30 1,501 +0.30(+1.20%)
Nov 10, 2020 25.00 25.00 25.00 178 +0.00(+0.00%)
Nov 09, 2020 25.10 25.10 25.00 25.00 2,208 +1.21(+5.09%)
Nov 06, 2020 23.79 23.79 23.79 23.79 200 -0.56(-2.30%)
Nov 05, 2020 24.45 24.45 24.35 24.35 3,897 +1.40(+6.10%)
Nov 04, 2020 23.15 23.15 22.95 22.95 2,179 +0.27(+1.19%)
Nov 03, 2020 23.45 23.45 22.68 22.68 252 +0.01(+0.05%)
Nov 02, 2020 22.47 22.67 22.47 22.67 917 +1.80(+8.62%)
Oct 30, 2020 20.87 20.87 20.87 89 +0.00(+0.00%)
Oct 29, 2020 20.87 20.87 20.87 623 +0.00(+0.00%)
Oct 28, 2020 22.18 22.18 20.65 20.87 4,322 -2.06(-9.00%)
Oct 27, 2020 23.40 23.40 22.30 22.93 20,269 +0.02(+0.10%)
Oct 26, 2020 22.91 22.91 22.91 22.91 4,406 -0.91(-3.82%)
Oct 23, 2020 24.55 24.65 23.82 23.82 3,100 -0.73(-2.97%)
Oct 22, 2020 24.80 24.80 24.34 24.55 2,650 -0.55(-2.19%)
Oct 21, 2020 25.10 25.10 25.10 345 +0.00(+0.00%)
Oct 20, 2020 25.10 25.10 25.10 25.10 661 -0.06(-0.24%)
Oct 19, 2020 25.16 25.16 25.16 25.16 411 -0.09(-0.36%)
Oct 16, 2020 25.35 25.35 25.25 25.25 900 -0.22(-0.86%)
Oct 15, 2020 25.47 25.47 25.47 25.47 503 -0.53(-2.04%)
Oct 14, 2020 26.00 26.00 26.00 26.00 1,005 +0.45(+1.76%)
Oct 13, 2020 25.55 25.55 25.55 25.55 275 +0.70(+2.82%)
Oct 12, 2020 24.85 24.85 24.85 24.85 843 -0.25(-1.00%)
Oct 09, 2020 24.88 25.10 24.88 25.10 3,100 +0.35(+1.41%)
Oct 08, 2020 24.75 24.75 24.75 24.75 100 +0.00(+0.00%)
Oct 07, 2020 24.75 24.75 24.75 24.75 100 -0.50(-1.98%)
Oct 06, 2020 24.86 25.25 24.86 25.25 6,900 -0.52(-2.01%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.