Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Sibanye Gold Ltd ADR (NY: SBGL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2013 4.058 4.207 4.207 4.207 414,163 +0.12(+3.00%)
Dec 30, 2013 4.154 4.198 3.988 4.084 624,774 -0.07(-1.68%)
Dec 27, 2013 4.102 4.154 4.058 4.154 403,332 +0.03(+0.64%)
Dec 26, 2013 4.128 4.189 4.102 4.128 277,010 +0.00(+0.00%)
Dec 24, 2013 4.032 4.128 3.944 4.128 458,264 +0.07(+1.72%)
Dec 23, 2013 3.970 4.058 3.848 4.058 420,815 +0.04(+1.09%)
Dec 20, 2013 3.865 4.259 3.848 4.014 2,977,158 +0.06(+1.55%)
Dec 19, 2013 3.874 3.953 3.839 3.953 890,995 -0.12(-3.00%)
Dec 18, 2013 4.110 4.215 4.040 4.075 787,931 +0.00(+0.00%)
Dec 17, 2013 4.075 4.145 4.067 4.075 590,639 +0.00(+0.00%)
Dec 16, 2013 4.119 4.539 3.927 4.075 916,527 +0.01(+0.21%)
Dec 13, 2013 4.032 4.119 3.935 4.067 2,027,673 -0.14(-3.33%)
Dec 12, 2013 3.935 4.303 3.909 4.207 3,192,367 +0.03(+0.84%)
Dec 11, 2013 4.198 4.233 4.163 4.172 1,373,958 -0.27(-6.10%)
Dec 10, 2013 4.285 4.460 4.259 4.443 771,639 +0.18(+4.31%)
Dec 09, 2013 4.110 4.268 4.084 4.259 748,838 +0.24(+6.10%)
Dec 06, 2013 3.997 4.075 3.953 4.014 748,868 +0.02(+0.44%)
Dec 05, 2013 3.979 4.088 3.970 3.997 524,939 -0.03(-0.87%)
Dec 04, 2013 4.023 4.067 3.874 4.032 1,561,721 -0.09(-2.12%)
Dec 03, 2013 4.233 4.250 4.110 4.119 882,732 -0.06(-1.46%)
Dec 02, 2013 4.285 4.364 4.180 4.180 588,350 -0.15(-3.43%)
Nov 29, 2013 4.346 4.364 4.285 4.329 229,994 +0.14(+3.34%)
Nov 27, 2013 4.294 4.320 4.176 4.189 437,959 +0.05(+1.27%)
Nov 26, 2013 4.259 4.276 4.137 4.137 562,803 -0.27(-6.15%)
Nov 25, 2013 4.574 4.609 4.360 4.408 1,039,932 -0.17(-3.82%)
Nov 22, 2013 4.626 4.731 4.565 4.583 606,814 +0.19(+4.38%)
Nov 21, 2013 4.478 4.548 4.346 4.390 929,422 -0.20(-4.38%)
Nov 20, 2013 4.740 4.854 4.565 4.591 622,185 -0.09(-1.87%)
Nov 19, 2013 4.810 4.854 4.661 4.679 395,723 -0.16(-3.26%)
Nov 18, 2013 4.924 4.994 4.801 4.836 384,603 -0.11(-2.30%)
Nov 15, 2013 5.046 5.090 4.941 4.950 554,220 -0.13(-2.58%)
Nov 14, 2013 4.801 5.081 4.766 5.081 632,440 +0.24(+5.06%)
Nov 12, 2013 4.924 4.994 4.810 4.836 570,870 -0.17(-3.32%)
Nov 11, 2013 4.976 5.046 4.941 5.002 710,515 -0.17(-3.21%)
Nov 08, 2013 4.959 5.291 4.941 5.168 555,905 +0.03(+0.68%)
Nov 07, 2013 5.352 5.387 5.134 5.134 981,505 -0.19(-3.61%)
Nov 06, 2013 5.308 5.378 5.238 5.326 1,747,107 +0.12(+2.35%)
Nov 05, 2013 5.195 5.247 5.160 5.203 943,880 +0.06(+1.19%)
Nov 04, 2013 5.134 5.186 5.125 5.142 2,229,249 +0.12(+2.44%)
Nov 01, 2013 4.854 5.068 4.854 5.020 958,245 +0.10(+2.14%)
Oct 31, 2013 4.932 4.967 4.845 4.915 1,487,379 +0.12(+2.55%)
Oct 30, 2013 4.950 4.985 4.609 4.792 747,899 -0.13(-2.66%)
Oct 29, 2013 5.064 5.160 4.897 4.924 509,676 -0.14(-2.76%)
Oct 28, 2013 5.168 5.186 4.959 5.064 554,657 +0.04(+0.87%)
Oct 25, 2013 5.011 5.046 4.906 5.020 668,988 +0.03(+0.70%)
Oct 24, 2013 4.959 5.020 4.836 4.985 673,004 +0.10(+2.15%)
Oct 23, 2013 5.029 5.099 4.871 4.880 712,283 -0.07(-1.41%)
Oct 22, 2013 5.002 5.160 4.915 4.950 2,271,171 +0.03(+0.71%)
Oct 21, 2013 4.836 4.924 4.757 4.915 1,209,915 +0.19(+4.07%)
Oct 18, 2013 4.740 4.792 4.705 4.722 819,655 -0.02(-0.37%)
Oct 17, 2013 4.731 4.827 4.679 4.740 1,861,000 +0.25(+5.65%)
Oct 16, 2013 4.443 4.556 4.268 4.486 570,002 -0.03(-0.58%)
Oct 15, 2013 4.294 4.521 4.276 4.513 1,305,656 +0.18(+4.24%)
Oct 14, 2013 4.346 4.381 4.276 4.329 732,800 -0.02(-0.40%)
Oct 11, 2013 4.399 4.443 4.338 4.346 1,055,873 -0.10(-2.17%)
Oct 10, 2013 4.478 4.556 4.443 4.443 660,381 -0.08(-1.74%)
Oct 09, 2013 4.416 4.539 4.338 4.521 788,704 -0.03(-0.77%)
Oct 08, 2013 4.600 4.618 4.513 4.556 862,528 -0.06(-1.33%)
Oct 07, 2013 4.548 4.635 4.513 4.618 1,618,289 +0.06(+1.34%)
Oct 04, 2013 4.513 4.600 4.495 4.556 808,419 +0.05(+1.17%)
Oct 03, 2013 4.425 4.513 4.373 4.504 1,929,298 -0.01(-0.19%)
Oct 02, 2013 4.416 4.548 4.399 4.513 1,040,718 +0.13(+2.95%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.