Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
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%)
Oct 01, 2013 4.358 4.468 4.328 4.383 861,643 -0.14(-3.01%)
Sep 27, 2013 4.646 4.646 4.468 4.519 886,741 -0.14(-2.92%)
Sep 26, 2013 4.561 4.714 4.553 4.655 1,282,830 +0.07(+1.48%)
Sep 25, 2013 4.494 4.629 4.460 4.587 2,236,951 +0.33(+7.78%)
Sep 24, 2013 4.179 4.290 4.120 4.256 1,227,218 +0.04(+1.01%)
Sep 23, 2013 4.213 4.400 4.120 4.213 1,648,665 -0.07(-1.59%)
Sep 20, 2013 4.332 4.527 4.162 4.281 17,880,480 -0.14(-3.08%)
Sep 19, 2013 4.315 4.417 4.179 4.417 2,422,800 +0.11(+2.56%)
Sep 18, 2013 4.077 4.307 4.018 4.307 2,202,644 +0.10(+2.42%)
Sep 17, 2013 4.035 4.213 4.001 4.205 1,313,111 +0.14(+3.34%)
Sep 16, 2013 3.924 4.154 3.822 4.069 2,424,052 +0.25(+6.44%)
Sep 13, 2013 3.848 3.856 3.695 3.822 1,245,966 -0.10(-2.60%)
Sep 12, 2013 3.933 4.001 3.856 3.924 1,097,165 -0.14(-3.35%)
Sep 11, 2013 3.839 4.060 3.839 4.060 617,081 +0.24(+6.22%)
Sep 10, 2013 3.788 3.839 3.788 3.822 377,952 -0.03(-0.66%)
Sep 09, 2013 3.721 3.848 3.695 3.848 450,085 +0.19(+5.10%)
Sep 06, 2013 3.542 3.712 3.474 3.661 705,600 +0.14(+3.86%)
Sep 05, 2013 3.474 3.525 3.423 3.525 537,335 -0.03(-0.95%)
Sep 04, 2013 3.415 3.589 3.415 3.559 753,958 +0.14(+4.23%)
Sep 03, 2013 3.483 3.483 3.398 3.415 661,066 -0.09(-2.66%)
Aug 30, 2013 3.415 3.593 3.160 3.508 589,023 +0.03(+0.98%)
Aug 29, 2013 3.347 3.610 3.321 3.474 2,261,823 +0.20(+5.96%)
Aug 28, 2013 3.389 3.389 3.262 3.279 440,095 +0.02(+0.52%)
Aug 27, 2013 3.440 3.449 3.253 3.262 545,306 -0.14(-4.00%)
Aug 26, 2013 3.372 3.415 3.330 3.398 436,462 +0.03(+0.76%)
Aug 23, 2013 3.525 3.525 3.228 3.372 1,907,519 -0.15(-4.34%)
Aug 22, 2013 3.551 3.610 3.483 3.525 365,141 +0.04(+1.22%)
Aug 21, 2013 3.508 3.610 3.483 3.483 543,205 +0.05(+1.49%)
Aug 20, 2013 3.296 3.440 3.287 3.432 472,820 +0.12(+3.59%)
Aug 19, 2013 3.287 3.321 3.202 3.313 405,141 -0.03(-1.02%)
Aug 16, 2013 3.296 3.372 3.270 3.347 509,589 +0.08(+2.34%)
Aug 15, 2013 3.049 3.270 2.982 3.270 627,587 +0.22(+7.24%)
Aug 14, 2013 3.007 3.049 2.939 3.049 675,512 +0.12(+4.06%)
Aug 13, 2013 2.973 2.998 2.914 2.931 471,759 +0.07(+2.37%)
Aug 12, 2013 2.812 2.901 2.812 2.863 592,044 +0.10(+3.69%)
Aug 09, 2013 2.761 2.778 2.667 2.761 114,528 +0.00(+0.00%)
Aug 08, 2013 2.616 2.761 2.616 2.761 290,001 +0.17(+6.56%)
Aug 07, 2013 2.608 2.659 2.574 2.591 112,679 -0.03(-1.29%)
Aug 06, 2013 2.701 2.735 2.625 2.625 214,015 -0.08(-2.83%)
Aug 05, 2013 2.795 2.811 2.684 2.701 375,837 +0.01(+0.32%)
Aug 02, 2013 2.761 2.795 2.676 2.693 269,364 -0.06(-2.16%)
Aug 01, 2013 2.650 2.837 2.650 2.752 310,471 +0.11(+4.18%)
Jul 31, 2013 2.667 2.693 2.599 2.642 277,019 -0.08(-3.12%)
Jul 30, 2013 2.761 2.812 2.718 2.727 205,493 -0.08(-2.73%)
Jul 29, 2013 2.871 2.880 2.761 2.803 217,787 -0.03(-1.20%)
Jul 26, 2013 2.922 2.931 2.769 2.837 305,671 -0.15(-5.11%)
Jul 25, 2013 3.041 3.049 2.973 2.990 181,485 +0.01(+0.29%)
Jul 24, 2013 3.143 3.177 2.956 2.982 537,539 -0.13(-4.10%)
Jul 23, 2013 3.092 3.109 3.058 3.109 534,348 +0.09(+3.10%)
Jul 22, 2013 3.032 3.109 2.982 3.015 744,094 +0.08(+2.60%)
Jul 19, 2013 2.905 2.965 2.854 2.939 161,332 +0.08(+2.98%)
Jul 18, 2013 2.965 3.024 2.854 2.854 270,464 -0.03(-0.88%)
Jul 17, 2013 2.956 2.973 2.863 2.880 252,139 -0.07(-2.31%)
Jul 16, 2013 2.905 3.024 2.880 2.948 246,254 +0.10(+3.58%)
Jul 15, 2013 2.837 2.897 2.795 2.846 266,413 +0.06(+2.13%)
Jul 12, 2013 2.829 2.888 2.727 2.786 717,248 -0.20(-6.55%)
Jul 11, 2013 2.829 2.990 2.718 2.982 444,534 +0.33(+12.50%)
Jul 10, 2013 2.557 2.710 2.540 2.650 471,555 +0.14(+5.76%)
Jul 09, 2013 2.395 2.557 2.378 2.506 936,385 +0.12(+4.98%)
Jul 08, 2013 2.387 2.446 2.387 2.387 126,156 -0.01(-0.35%)
Jul 05, 2013 2.412 2.489 2.370 2.395 196,582 -0.10(-4.08%)
Jul 03, 2013 2.497 2.523 2.446 2.497 89,108 +0.03(+1.38%)
Jul 02, 2013 2.540 2.565 2.455 2.463 266,579 -0.10(-3.97%)
Jul 01, 2013 2.548 2.582 2.506 2.565 222,551 +0.07(+2.72%)
Jun 28, 2013 2.276 2.497 2.276 2.497 370,883 +0.25(+10.94%)
Jun 26, 2013 2.421 2.421 2.226 2.251 472,929 -0.25(-9.86%)
Jun 25, 2013 2.463 2.514 2.387 2.497 414,798 +0.00(+0.00%)
Jun 24, 2013 2.531 2.557 2.497 2.497 496,029 -0.03(-1.34%)
Jun 21, 2013 2.608 2.633 2.514 2.531 1,612,630 +0.03(+1.02%)
Jun 20, 2013 2.659 2.676 2.506 2.506 974,444 -0.48(-15.95%)
Jun 19, 2013 2.990 3.092 2.956 2.982 297,077 -0.07(-2.23%)
Jun 18, 2013 2.998 3.075 2.982 3.049 227,058 -0.14(-4.52%)
Jun 17, 2013 3.092 3.202 3.092 3.194 96,571 +0.03(+0.80%)
Jun 14, 2013 3.279 3.279 3.126 3.168 220,719 -0.19(-5.57%)
Jun 13, 2013 3.330 3.415 3.304 3.355 204,998 +0.03(+0.77%)
Jun 12, 2013 3.321 3.372 3.287 3.330 314,252 +0.08(+2.62%)
Jun 11, 2013 3.245 3.338 3.219 3.245 212,497 -0.05(-1.55%)
Jun 10, 2013 3.211 3.364 3.169 3.296 381,869 +0.23(+7.48%)
Jun 07, 2013 3.134 3.177 3.049 3.066 282,179 -0.14(-4.24%)
Jun 06, 2013 2.939 3.381 2.642 3.202 810,697 +0.35(+12.20%)
Jun 05, 2013 2.871 2.871 2.803 2.854 226,708 -0.03(-0.88%)
Jun 04, 2013 2.998 3.032 2.846 2.880 292,738 -0.13(-4.24%)
Jun 03, 2013 2.990 3.041 2.888 3.007 390,565 -0.07(-2.21%)
May 31, 2013 2.752 3.109 2.752 3.075 1,352,939 +0.30(+10.70%)
May 30, 2013 2.659 2.787 2.616 2.778 1,615,966 +0.20(+7.92%)
May 29, 2013 2.557 2.592 2.531 2.574 543,895 +0.00(+0.00%)
May 28, 2013 2.625 2.642 2.514 2.574 461,820 +0.02(+0.66%)
May 24, 2013 2.548 2.625 2.548 2.557 543,318 +0.12(+4.88%)
May 23, 2013 2.446 2.497 2.437 2.438 342,591 +0.06(+2.50%)
May 22, 2013 2.378 2.514 2.319 2.378 1,178,487 +0.02(+0.72%)
May 21, 2013 2.361 2.386 2.310 2.361 535,542 -0.07(-2.80%)
May 20, 2013 2.412 2.463 2.361 2.429 2,069,313 -0.04(-1.72%)
May 17, 2013 2.633 2.659 2.472 2.472 1,530,509 -0.18(-6.73%)
May 16, 2013 2.786 2.795 2.642 2.650 1,328,964 -0.20(-7.14%)
May 15, 2013 2.939 2.990 2.854 2.854 284,497 -0.18(-5.88%)
May 13, 2013 3.100 3.143 3.032 3.032 606,466 -0.08(-2.72%)
May 10, 2013 3.177 3.194 3.092 3.117 380,996 -0.14(-4.18%)
May 09, 2013 3.287 3.483 3.228 3.253 1,128,525 -0.10(-3.04%)
May 08, 2013 3.185 3.355 3.117 3.355 780,102 +0.34(+11.27%)
May 07, 2013 2.998 3.075 2.973 3.015 454,209 -0.03(-0.84%)
May 06, 2013 3.058 3.075 3.024 3.041 212,859 +0.03(+0.84%)
May 03, 2013 2.990 3.151 2.973 3.015 525,174 -0.14(-4.31%)
May 02, 2013 3.194 3.228 3.075 3.151 505,096 -0.06(-1.85%)
May 01, 2013 3.228 3.236 3.151 3.211 517,649 -0.06(-1.82%)
Apr 30, 2013 3.304 3.347 3.211 3.270 552,838 -0.16(-4.70%)
Apr 29, 2013 3.440 3.491 3.389 3.432 298,955 -0.01(-0.25%)
Apr 26, 2013 3.500 3.534 3.440 3.440 127,333 -0.07(-1.94%)
Apr 25, 2013 3.593 3.593 3.449 3.508 425,699 -0.08(-2.13%)
Apr 24, 2013 3.432 3.593 3.415 3.585 438,847 +0.25(+7.65%)
Apr 23, 2013 3.355 3.406 3.296 3.330 285,596 +0.04(+1.29%)
Apr 22, 2013 3.355 3.406 3.287 3.287 342,169 -0.01(-0.26%)
Apr 19, 2013 3.372 3.415 3.270 3.296 388,664 -0.13(-3.72%)
Apr 18, 2013 3.406 3.432 3.347 3.423 267,448 +0.03(+0.75%)
Apr 17, 2013 3.661 3.729 3.381 3.398 719,341 -0.40(-10.51%)
Apr 16, 2013 3.992 4.060 3.797 3.797 502,416 -0.14(-3.66%)
Apr 15, 2013 4.060 4.103 3.916 3.941 649,327 -0.49(-11.11%)
Apr 12, 2013 4.655 4.697 4.434 4.434 584,650 -0.27(-5.78%)
Apr 11, 2013 4.833 4.876 4.706 4.706 279,533 -0.18(-3.65%)
Apr 10, 2013 4.935 4.935 4.850 4.884 425,392 -0.08(-1.54%)
Apr 09, 2013 4.884 4.961 4.884 4.961 178,322 +0.16(+3.36%)
Apr 08, 2013 4.799 4.833 4.782 4.799 259,714 +0.07(+1.44%)
Apr 05, 2013 4.672 4.774 4.672 4.731 438,456 +0.03(+0.72%)
Apr 04, 2013 4.578 4.714 4.468 4.697 565,744 +0.16(+3.56%)
Apr 03, 2013 4.731 4.774 4.510 4.536 866,522 -0.18(-3.78%)
Apr 02, 2013 4.799 4.850 4.697 4.714 824,383 -0.06(-1.25%)
Apr 01, 2013 4.816 4.816 4.748 4.774 594,999 -0.03(-0.53%)
Mar 28, 2013 4.859 4.927 4.774 4.799 684,373 -0.05(-1.05%)
Mar 27, 2013 4.765 4.867 4.748 4.850 631,030 +0.15(+3.26%)
Mar 26, 2013 4.646 4.714 4.646 4.697 1,657,126 +0.22(+4.93%)
Mar 25, 2013 4.536 4.544 4.477 4.477 516,842 -0.06(-1.31%)
Mar 22, 2013 4.638 4.638 4.519 4.536 944,425 -0.13(-2.73%)
Mar 21, 2013 4.748 4.782 4.638 4.663 1,655,717 +0.01(+0.18%)
Mar 20, 2013 4.910 4.927 4.638 4.655 1,425,533 -0.31(-6.16%)
Mar 19, 2013 4.969 5.029 4.910 4.961 829,063 -0.03(-0.68%)
Mar 18, 2013 5.054 5.080 4.969 4.995 1,650,556 -0.07(-1.34%)
Mar 15, 2013 5.207 5.266 4.986 5.063 30,628,572 -0.15(-2.93%)
Mar 14, 2013 5.233 5.309 5.165 5.216 3,750,446 +0.07(+1.32%)
Mar 13, 2013 5.283 5.309 5.139 5.148 2,782,610 -0.03(-0.66%)
Mar 12, 2013 5.148 5.266 5.105 5.182 2,129,415 +0.18(+3.57%)
Mar 11, 2013 5.266 5.309 4.935 5.003 3,709,539 -0.37(-6.80%)
Mar 08, 2013 5.250 5.377 5.207 5.368 2,192,769 +0.14(+2.76%)
Mar 07, 2013 5.283 5.402 5.207 5.224 896,256 -0.06(-1.13%)
Mar 06, 2013 4.978 5.385 4.876 5.283 2,070,922 +0.38(+7.80%)
Mar 05, 2013 4.995 5.003 4.893 4.901 749,540 +0.12(+2.49%)
Mar 04, 2013 4.850 4.918 4.740 4.782 1,195,941 -0.20(-3.92%)
Mar 01, 2013 5.148 5.225 4.918 4.978 6,866,548 +0.17(+3.53%)
Feb 28, 2013 4.912 4.944 4.791 4.808 691,705 -0.20(-3.90%)
Feb 27, 2013 5.088 5.131 4.944 5.003 1,819,015 -0.20(-3.92%)
Feb 26, 2013 5.165 5.292 5.063 5.207 640,577 +0.23(+4.61%)
Feb 22, 2013 5.156 5.156 4.842 4.978 1,038,142 -0.07(-1.35%)
Feb 21, 2013 4.808 5.398 4.808 5.046 1,869,060 +0.17(+3.48%)
Feb 20, 2013 5.046 5.199 4.876 4.876 257,484 -0.35(-6.67%)
Feb 19, 2013 6.014 6.014 5.148 5.224 268,092 -0.98(-15.75%)
Feb 15, 2013 6.311 6.311 6.082 6.201 20,983 -0.14(-2.28%)
Feb 14, 2013 6.158 7.055 6.158 6.345 47,913 +0.59(+10.34%)
Feb 13, 2013 5.649 5.793 5.649 5.751 86,763 +0.11(+1.96%)
Feb 12, 2013 5.479 5.640 5.479 5.640 19,896 +0.33(+6.24%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.