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 (%)
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%)
May 01, 2015 8.720 8.852 8.541 8.739 583,056 -0.17(-1.90%)
Apr 30, 2015 8.861 9.022 8.739 8.909 1,255,470 +0.17(+1.94%)
Apr 29, 2015 8.758 8.833 8.465 8.739 857,854 -0.02(-0.22%)
Apr 28, 2015 8.522 8.777 8.390 8.758 1,123,048 +0.37(+4.38%)
Apr 27, 2015 8.239 8.494 8.183 8.390 859,933 +0.25(+3.01%)
Apr 24, 2015 8.447 8.607 8.117 8.145 1,019,798 -0.68(-7.69%)
Apr 23, 2015 8.701 8.843 8.663 8.824 394,347 +0.32(+3.77%)
Apr 22, 2015 8.974 8.984 8.494 8.503 642,572 -0.62(-6.82%)
Apr 21, 2015 8.927 9.172 8.880 9.125 456,422 +0.25(+2.76%)
Apr 20, 2015 8.890 8.927 8.739 8.880 431,311 +0.04(+0.43%)
Apr 17, 2015 8.909 8.984 8.720 8.843 790,576 -0.07(-0.74%)
Apr 16, 2015 8.899 9.022 8.833 8.909 890,824 +0.08(+0.96%)
Apr 15, 2015 8.682 8.838 8.654 8.824 624,844 +0.25(+2.86%)
Apr 14, 2015 8.465 8.588 8.437 8.579 815,748 +0.03(+0.33%)
Apr 13, 2015 8.503 8.645 8.465 8.550 708,902 +0.06(+0.67%)
Apr 10, 2015 8.324 8.513 8.230 8.494 710,749 +0.41(+5.01%)
Apr 09, 2015 8.088 8.246 7.994 8.088 612,482 -0.02(-0.23%)
Apr 08, 2015 8.296 8.296 7.985 8.107 845,944 -0.21(-2.49%)
Apr 07, 2015 8.343 8.447 8.258 8.315 813,437 -0.24(-2.76%)
Apr 06, 2015 8.484 8.659 8.371 8.550 676,322 +0.29(+3.54%)
Apr 02, 2015 8.381 8.258 8.258 8.258 646,654 +0.10(+1.27%)
Apr 01, 2015 7.843 8.183 7.843 8.154 1,518,534 +0.11(+1.41%)
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%)
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.