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 (%)
Mar 31, 2015 8.239 8.258 8.008 8.041 901,419 -0.29(-3.51%)
Mar 30, 2015 8.296 8.414 8.211 8.333 561,471 -0.25(-2.86%)
Mar 27, 2015 8.588 8.748 8.560 8.579 853,967 +0.02(+0.22%)
Mar 26, 2015 8.965 8.984 8.465 8.560 984,988 -0.18(-2.05%)
Mar 25, 2015 8.833 8.918 8.711 8.739 832,404 +0.07(+0.76%)
Mar 24, 2015 8.550 8.673 8.465 8.673 510,183 +0.13(+1.55%)
Mar 23, 2015 8.616 8.701 8.447 8.541 920,689 +0.01(+0.11%)
Mar 20, 2015 8.503 8.800 8.352 8.531 3,431,671 +0.16(+1.91%)
Mar 19, 2015 8.324 8.522 8.211 8.371 872,111 -0.02(-0.22%)
Mar 18, 2015 7.881 8.428 7.824 8.390 1,432,293 +0.59(+7.55%)
Mar 17, 2015 7.727 7.902 7.709 7.801 1,258,012 -0.02(-0.24%)
Mar 16, 2015 7.948 7.994 7.598 7.819 1,103,684 +0.14(+1.80%)
Mar 13, 2015 7.681 7.773 7.456 7.681 1,053,087 -0.21(-2.68%)
Mar 12, 2015 7.957 7.994 7.782 7.893 907,069 -0.06(-0.69%)
Mar 11, 2015 7.856 8.003 7.626 7.948 1,739,176 +0.27(+3.47%)
Mar 10, 2015 7.543 7.810 7.442 7.681 1,401,366 +0.00(+0.00%)
Mar 09, 2015 7.966 7.994 7.663 7.681 1,382,387 -0.18(-2.34%)
Mar 06, 2015 8.022 8.114 7.819 7.865 1,909,765 -0.60(-7.07%)
Mar 05, 2015 8.564 8.656 8.390 8.463 736,216 -0.17(-1.92%)
Mar 04, 2015 8.942 8.923 8.500 8.629 1,098,437 -0.29(-3.30%)
Mar 03, 2015 9.264 9.365 8.896 8.923 1,080,192 -0.50(-5.27%)
Mar 02, 2015 9.512 9.742 9.392 9.420 1,128,616 -0.32(-3.31%)
Feb 27, 2015 9.595 9.871 9.595 9.742 771,850 +0.16(+1.63%)
Feb 26, 2015 9.641 9.705 9.540 9.585 652,569 +0.11(+1.17%)
Feb 25, 2015 9.576 9.595 9.374 9.475 927,591 +0.00(+0.00%)
Feb 24, 2015 9.402 9.585 9.364 9.475 847,516 +0.01(+0.10%)
Feb 23, 2015 9.107 9.475 9.107 9.466 1,064,275 +0.31(+3.42%)
Feb 20, 2015 9.475 9.475 9.089 9.153 1,916,487 -0.17(-1.87%)
Feb 19, 2015 9.733 9.797 9.282 9.328 1,088,272 -0.21(-2.22%)
Feb 18, 2015 9.475 9.631 9.264 9.540 1,708,195 +0.17(+1.77%)
Feb 17, 2015 9.815 9.861 9.374 9.374 1,273,627 -0.61(-6.08%)
Feb 13, 2015 9.963 9.981 9.981 9.981 775,725 +0.11(+1.12%)
Feb 12, 2015 9.926 9.999 9.797 9.871 952,209 -0.08(-0.83%)
Feb 11, 2015 9.935 10.02 9.852 9.953 848,956 +0.07(+0.74%)
Feb 10, 2015 9.696 9.999 9.696 9.880 1,103,851 +0.10(+1.03%)
Feb 09, 2015 9.567 9.852 9.503 9.779 1,314,544 +0.05(+0.47%)
Feb 06, 2015 9.733 9.953 9.687 9.733 2,016,513 -0.39(-3.82%)
Feb 05, 2015 10.08 10.22 9.967 10.12 1,689,318 -0.20(-1.96%)
Feb 04, 2015 10.21 10.39 10.08 10.32 1,730,173 +0.20(+2.00%)
Feb 03, 2015 10.46 10.47 10.10 10.12 1,184,802 -0.32(-3.08%)
Feb 02, 2015 10.06 10.63 9.972 10.44 1,182,766 +0.19(+1.89%)
Jan 30, 2015 9.595 10.27 9.585 10.25 1,010,116 +0.40(+4.11%)
Jan 29, 2015 9.677 9.852 9.585 9.843 1,164,114 -0.03(-0.28%)
Jan 28, 2015 9.990 10.18 9.687 9.871 1,451,797 -0.44(-4.28%)
Jan 27, 2015 9.972 10.34 9.897 10.31 1,272,708 +0.37(+3.70%)
Jan 26, 2015 9.585 9.944 9.493 9.944 1,117,636 +0.20(+2.08%)
Jan 23, 2015 9.963 10.05 9.585 9.742 1,301,652 -0.31(-3.11%)
Jan 22, 2015 10.23 10.33 10.01 10.05 1,505,116 -0.17(-1.62%)
Jan 21, 2015 10.41 10.43 10.03 10.22 3,307,240 +0.10(+1.00%)
Jan 20, 2015 9.981 10.39 9.889 10.12 2,446,458 +0.46(+4.76%)
Jan 16, 2015 9.273 9.760 9.273 9.659 1,380,058 +0.41(+4.48%)
Jan 15, 2015 9.052 9.282 8.813 9.245 1,288,222 +0.47(+5.35%)
Jan 14, 2015 8.656 8.960 8.574 8.776 1,031,158 -0.13(-1.45%)
Jan 13, 2015 8.850 9.089 8.666 8.905 1,474,417 -0.01(-0.10%)
Jan 12, 2015 8.426 8.969 8.426 8.914 1,515,788 +0.43(+5.10%)
Jan 09, 2015 8.031 8.482 8.031 8.482 831,807 +0.58(+7.33%)
Jan 08, 2015 7.920 8.169 7.801 7.902 930,947 -0.08(-1.04%)
Jan 07, 2015 7.755 8.178 7.690 7.985 1,311,085 +0.13(+1.64%)
Jan 06, 2015 7.240 7.911 7.240 7.856 1,531,058 +0.72(+10.05%)
Jan 05, 2015 6.863 7.148 6.771 7.139 1,038,913 +0.22(+3.19%)
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.