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 (%)
Jul 31, 2015 4.817 5.095 4.817 5.043 970,704 +0.23(+4.70%)
Jul 30, 2015 4.987 5.006 4.770 4.817 1,024,388 -0.37(-7.09%)
Jul 29, 2015 4.911 5.249 4.893 5.185 1,476,801 +0.19(+3.77%)
Jul 28, 2015 4.959 5.081 4.911 4.996 992,802 -0.08(-1.49%)
Jul 27, 2015 5.345 5.402 4.987 5.072 1,405,465 -0.47(-8.50%)
Jul 24, 2015 5.317 5.600 5.081 5.543 1,833,537 +0.12(+2.26%)
Jul 23, 2015 5.590 5.675 5.355 5.421 1,002,702 -0.17(-3.04%)
Jul 22, 2015 5.317 5.647 5.232 5.590 996,459 +0.09(+1.72%)
Jul 21, 2015 5.326 5.633 5.289 5.496 1,050,262 +0.25(+4.67%)
Jul 20, 2015 5.421 5.552 5.223 5.251 1,389,961 -0.55(-9.43%)
Jul 17, 2015 6.128 6.128 5.798 5.798 1,470,115 -0.34(-5.53%)
Jul 16, 2015 6.109 6.165 6.071 6.137 656,084 +0.05(+0.77%)
Jul 15, 2015 6.062 6.156 6.014 6.090 1,522,333 -0.19(-3.00%)
Jul 14, 2015 6.354 6.373 6.271 6.278 920,049 -0.10(-1.62%)
Jul 13, 2015 6.260 6.410 6.175 6.382 597,258 +0.08(+1.35%)
Jul 10, 2015 6.099 6.344 6.062 6.297 771,137 +0.20(+3.25%)
Jul 09, 2015 6.146 6.203 6.024 6.099 472,726 +0.05(+0.78%)
Jul 08, 2015 6.118 6.203 6.033 6.052 427,968 -0.14(-2.28%)
Jul 07, 2015 6.344 6.391 6.184 6.194 1,016,910 -0.22(-3.38%)
Jul 06, 2015 6.373 6.495 6.241 6.410 899,177 +0.18(+2.87%)
Jul 02, 2015 5.911 6.231 6.231 6.231 668,930 +0.29(+4.92%)
Jul 01, 2015 5.948 6.052 5.911 5.939 943,481 -0.14(-2.33%)
Jun 30, 2015 6.052 6.217 6.024 6.080 823,841 -0.04(-0.62%)
Jun 29, 2015 6.099 6.203 6.090 6.118 475,823 +0.03(+0.46%)
Jun 26, 2015 6.062 6.165 6.052 6.090 591,960 -0.01(-0.15%)
Jun 25, 2015 6.109 6.165 6.062 6.099 482,358 +0.12(+2.05%)
Jun 24, 2015 6.033 6.080 5.930 5.977 681,652 -0.08(-1.25%)
Jun 23, 2015 5.958 6.085 5.948 6.052 1,072,555 +0.07(+1.10%)
Jun 22, 2015 5.882 6.005 5.845 5.986 855,844 +0.02(+0.32%)
Jun 19, 2015 6.014 6.109 5.897 5.967 4,183,449 -0.09(-1.56%)
Jun 18, 2015 6.156 6.156 5.958 6.062 920,890 +0.04(+0.63%)
Jun 17, 2015 5.816 6.062 5.798 6.024 936,169 +0.16(+2.73%)
Jun 16, 2015 5.807 6.014 5.750 5.864 1,042,685 +0.02(+0.32%)
Jun 15, 2015 5.911 5.930 5.769 5.845 1,097,971 -0.16(-2.67%)
Jun 12, 2015 5.873 6.062 5.873 6.005 1,290,841 -0.08(-1.39%)
Jun 11, 2015 6.080 6.128 6.043 6.090 736,927 -0.04(-0.62%)
Jun 10, 2015 6.260 6.260 6.062 6.128 527,906 +0.17(+2.85%)
Jun 09, 2015 6.118 6.146 5.958 5.958 544,527 +0.02(+0.32%)
Jun 08, 2015 5.967 5.986 5.835 5.939 957,105 -0.10(-1.72%)
Jun 05, 2015 6.014 6.090 5.977 6.043 723,454 -0.13(-2.14%)
Jun 04, 2015 6.156 6.231 6.156 6.175 808,181 -0.18(-2.82%)
Jun 03, 2015 6.363 6.420 6.340 6.354 778,720 -0.25(-3.85%)
Jun 02, 2015 6.599 6.646 6.561 6.608 565,716 -0.07(-0.99%)
Jun 01, 2015 6.844 6.882 6.618 6.674 418,128 -0.02(-0.28%)
May 29, 2015 6.703 6.750 6.651 6.693 687,924 -0.04(-0.56%)
May 28, 2015 6.542 6.853 6.533 6.731 1,489,783 +0.12(+1.85%)
May 27, 2015 6.467 6.608 6.429 6.608 706,115 -0.09(-1.41%)
May 26, 2015 6.561 6.797 6.561 6.703 909,225 -0.19(-2.74%)
May 22, 2015 6.910 6.891 6.891 6.891 556,381 -0.11(-1.62%)
May 21, 2015 7.004 7.051 6.948 7.004 538,929 +0.11(+1.64%)
May 20, 2015 6.787 7.014 6.787 6.891 590,684 +0.02(+0.27%)
May 19, 2015 6.844 7.099 6.844 6.872 819,317 -0.20(-2.80%)
May 18, 2015 7.325 7.334 6.835 7.070 1,083,521 -0.30(-4.09%)
May 15, 2015 7.117 7.504 7.117 7.372 1,489,858 -0.25(-3.34%)
May 14, 2015 7.494 7.673 7.447 7.626 909,466 +0.27(+3.72%)
May 13, 2015 7.438 7.598 7.207 7.353 1,278,242 -0.08(-1.14%)
May 12, 2015 7.306 7.523 7.278 7.438 507,503 +0.08(+1.02%)
May 11, 2015 7.325 7.457 7.315 7.362 422,141 -0.04(-0.51%)
May 08, 2015 7.391 7.466 7.306 7.400 575,005 -0.04(-0.51%)
May 07, 2015 7.249 7.476 7.221 7.438 1,273,472 +0.18(+2.47%)
May 06, 2015 7.315 7.523 7.221 7.259 1,526,385 -0.27(-3.63%)
May 05, 2015 7.824 7.834 7.428 7.532 1,661,145 -0.29(-3.73%)
May 04, 2015 8.183 8.192 7.796 7.824 2,136,265 -0.91(-10.46%)
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.