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, 2015 5.719 5.775 5.775 5.775 468,182 +0.03(+0.50%)
Dec 30, 2015 5.652 5.766 5.643 5.747 290,004 -0.06(-0.98%)
Dec 29, 2015 5.823 5.842 5.769 5.804 593,901 -0.02(-0.33%)
Dec 28, 2015 5.956 5.956 5.761 5.823 610,219 -0.28(-4.51%)
Dec 24, 2015 5.984 6.098 6.098 6.098 360,732 +0.08(+1.26%)
Dec 23, 2015 5.927 6.050 5.899 6.022 648,827 +0.18(+3.08%)
Dec 22, 2015 5.956 5.965 5.805 5.842 798,834 -0.20(-3.30%)
Dec 21, 2015 6.003 6.050 5.946 6.041 1,434,690 +0.45(+7.97%)
Dec 18, 2015 5.567 5.671 5.529 5.595 2,071,681 +0.33(+6.31%)
Dec 17, 2015 5.652 5.652 5.225 5.263 2,324,045 -0.34(-6.09%)
Dec 16, 2015 5.586 5.700 5.538 5.605 1,427,274 +0.09(+1.55%)
Dec 15, 2015 5.462 5.586 5.396 5.519 662,681 +0.00(+0.00%)
Dec 14, 2015 5.643 5.709 5.519 5.519 1,530,828 -0.35(-5.98%)
Dec 11, 2015 5.681 5.949 5.595 5.870 1,415,835 -0.09(-1.59%)
Dec 10, 2015 6.003 6.041 5.922 5.965 1,341,352 +0.09(+1.45%)
Dec 09, 2015 5.984 6.107 5.794 5.880 1,039,328 +0.33(+5.98%)
Dec 08, 2015 5.519 5.595 5.410 5.548 1,020,055 +0.16(+2.99%)
Dec 07, 2015 5.472 5.576 5.339 5.387 827,688 -0.12(-2.24%)
Dec 04, 2015 5.282 5.510 5.206 5.510 1,386,361 +0.28(+5.25%)
Dec 03, 2015 5.349 5.358 5.026 5.235 1,502,160 +0.09(+1.85%)
Dec 02, 2015 5.491 5.529 5.064 5.140 1,454,462 -0.10(-1.99%)
Dec 01, 2015 5.273 5.292 5.187 5.244 1,309,892 +0.25(+4.93%)
Nov 30, 2015 4.922 5.036 4.865 4.998 826,027 +0.08(+1.54%)
Nov 27, 2015 4.941 5.064 4.903 4.922 440,895 -0.12(-2.44%)
Nov 25, 2015 5.083 5.045 5.045 5.045 765,541 +0.05(+0.95%)
Nov 24, 2015 4.941 5.036 4.865 4.998 839,126 +0.31(+6.68%)
Nov 23, 2015 4.799 4.808 4.675 4.685 588,113 -0.12(-2.56%)
Nov 20, 2015 4.893 4.931 4.732 4.808 782,364 -0.22(-4.34%)
Nov 19, 2015 4.941 5.055 4.856 5.026 1,258,375 +0.49(+10.88%)
Nov 18, 2015 4.732 4.751 4.353 4.533 2,028,338 -0.09(-1.85%)
Nov 17, 2015 4.922 4.941 4.618 4.618 1,024,156 -0.34(-6.88%)
Nov 16, 2015 4.979 5.026 4.903 4.960 474,360 +0.01(+0.19%)
Nov 13, 2015 4.770 4.960 4.751 4.950 509,103 +0.22(+4.61%)
Nov 12, 2015 4.761 4.818 4.666 4.732 855,636 -0.20(-4.04%)
Nov 11, 2015 4.979 5.055 4.893 4.931 985,138 -0.09(-1.70%)
Nov 10, 2015 5.093 5.140 4.969 5.017 965,331 -0.16(-3.11%)
Nov 09, 2015 5.235 5.282 4.870 5.178 2,176,053 +0.05(+0.92%)
Nov 06, 2015 5.301 5.330 5.102 5.131 1,681,414 -0.52(-9.23%)
Nov 05, 2015 5.927 5.937 5.638 5.652 1,597,276 -0.29(-4.94%)
Nov 04, 2015 6.288 6.340 5.937 5.946 886,613 -0.35(-5.57%)
Nov 03, 2015 6.344 6.401 6.174 6.297 916,196 -0.15(-2.35%)
Nov 02, 2015 6.354 6.525 6.160 6.449 1,373,644 +0.26(+4.13%)
Oct 30, 2015 6.164 6.487 6.164 6.193 1,029,616 -0.05(-0.76%)
Oct 29, 2015 6.269 6.458 6.202 6.240 1,144,488 -0.33(-5.05%)
Oct 28, 2015 6.913 7.141 6.477 6.572 1,954,989 -0.10(-1.56%)
Oct 27, 2015 6.515 6.762 6.487 6.676 776,711 +0.26(+3.99%)
Oct 26, 2015 6.752 6.752 6.406 6.420 726,813 -0.24(-3.56%)
Oct 23, 2015 6.411 6.714 6.354 6.657 1,326,238 +0.35(+5.56%)
Oct 22, 2015 6.212 6.411 6.193 6.307 636,951 +0.08(+1.22%)
Oct 21, 2015 6.363 6.430 6.088 6.231 1,235,870 -0.45(-6.68%)
Oct 20, 2015 6.563 6.771 6.477 6.676 1,118,934 +0.19(+2.92%)
Oct 19, 2015 6.781 6.904 6.430 6.487 1,263,843 -0.21(-3.12%)
Oct 16, 2015 6.923 6.989 6.624 6.695 1,664,774 -0.20(-2.89%)
Oct 15, 2015 6.876 7.008 6.733 6.894 1,870,792 +0.11(+1.68%)
Oct 14, 2015 6.648 6.838 6.363 6.781 2,240,307 +0.60(+9.66%)
Oct 13, 2015 6.240 6.439 6.079 6.183 1,361,390 +0.11(+1.87%)
Oct 12, 2015 6.439 6.439 6.003 6.069 1,448,062 -0.17(-2.74%)
Oct 09, 2015 5.690 6.250 5.690 6.240 2,156,381 +0.93(+17.50%)
Oct 08, 2015 5.292 5.614 5.273 5.311 1,663,599 +0.02(+0.36%)
Oct 07, 2015 5.595 5.595 5.197 5.292 1,534,748 -0.25(-4.45%)
Oct 06, 2015 5.444 5.595 5.330 5.538 2,205,876 +0.35(+6.76%)
Oct 05, 2015 4.742 5.197 4.742 5.187 1,829,178 +0.46(+9.62%)
Oct 02, 2015 4.505 4.732 4.505 4.732 1,027,465 +0.37(+8.48%)
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.