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%)
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.