Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Sep 30, 2014 7.874 8.132 7.773 7.801 1,996,055 +0.15(+1.92%)
Sep 29, 2014 7.552 7.700 7.543 7.654 798,958 +0.17(+2.34%)
Sep 26, 2014 7.460 7.562 7.387 7.479 992,712 +0.16(+2.14%)
Sep 25, 2014 7.396 7.534 7.277 7.323 999,888 -0.13(-1.73%)
Sep 24, 2014 7.405 7.608 7.378 7.451 854,648 -0.03(-0.37%)
Sep 23, 2014 7.497 7.506 7.313 7.479 1,433,305 +0.14(+1.88%)
Sep 22, 2014 7.736 7.736 7.304 7.341 940,813 -0.62(-7.75%)
Sep 19, 2014 7.874 8.095 7.819 7.957 1,548,850 +0.19(+2.49%)
Sep 18, 2014 7.672 7.782 7.589 7.764 923,823 +0.08(+1.08%)
Sep 17, 2014 7.957 8.040 7.663 7.681 622,213 -0.43(-5.33%)
Sep 16, 2014 8.215 8.334 8.095 8.114 800,265 +0.00(+0.00%)
Sep 15, 2014 8.114 8.224 8.068 8.114 713,622 -0.01(-0.11%)
Sep 12, 2014 8.104 8.242 8.095 8.123 441,434 -0.27(-3.18%)
Sep 11, 2014 8.298 8.426 8.169 8.390 680,136 +0.02(+0.22%)
Sep 10, 2014 8.371 8.491 8.298 8.371 850,786 -0.06(-0.65%)
Sep 09, 2014 8.058 8.482 8.040 8.426 828,187 +0.21(+2.58%)
Sep 08, 2014 8.426 8.491 8.187 8.215 719,010 -0.27(-3.15%)
Sep 05, 2014 8.316 8.491 8.307 8.482 533,452 +0.19(+2.33%)
Sep 04, 2014 8.528 8.638 8.261 8.288 666,556 -0.17(-2.07%)
Sep 03, 2014 8.445 8.564 8.394 8.463 756,567 +0.17(+2.11%)
Sep 02, 2014 8.583 8.610 8.288 8.288 774,549 -0.35(-4.05%)
Aug 29, 2014 8.564 8.638 8.638 8.638 370,361 +0.14(+1.62%)
Aug 28, 2014 8.500 8.601 8.380 8.500 479,745 +0.11(+1.32%)
Aug 27, 2014 8.454 8.509 8.390 8.390 440,511 -0.25(-2.88%)
Aug 26, 2014 8.748 8.748 8.518 8.638 430,317 -0.01(-0.11%)
Aug 25, 2014 8.693 8.813 8.647 8.647 333,551 -0.05(-0.53%)
Aug 22, 2014 8.804 8.850 8.656 8.693 630,222 +0.17(+2.05%)
Aug 21, 2014 8.445 8.574 8.408 8.518 996,963 -0.17(-1.91%)
Aug 20, 2014 8.638 8.822 8.629 8.684 324,703 +0.12(+1.36%)
Aug 19, 2014 8.739 8.820 8.559 8.568 456,058 -0.17(-1.96%)
Aug 18, 2014 8.658 8.748 8.631 8.739 342,157 +0.05(+0.62%)
Aug 15, 2014 8.631 8.811 8.568 8.685 669,389 -0.21(-2.33%)
Aug 14, 2014 8.766 8.937 8.757 8.892 1,030,581 +0.04(+0.41%)
Aug 13, 2014 8.874 8.919 8.739 8.856 945,480 -0.31(-3.35%)
Aug 12, 2014 9.073 9.244 8.973 9.163 699,880 -0.10(-1.07%)
Aug 11, 2014 9.109 9.361 9.091 9.262 518,025 -0.11(-1.15%)
Aug 08, 2014 9.208 9.487 9.199 9.370 529,008 +0.06(+0.68%)
Aug 07, 2014 9.226 9.361 9.073 9.307 817,337 +0.11(+1.18%)
Aug 06, 2014 8.973 9.307 8.973 9.199 778,032 +0.35(+3.98%)
Aug 05, 2014 8.721 8.865 8.568 8.847 589,090 +0.16(+1.87%)
Aug 04, 2014 8.477 8.811 8.441 8.685 725,640 +0.15(+1.80%)
Aug 01, 2014 8.613 8.694 8.477 8.531 1,075,824 -0.07(-0.84%)
Jul 31, 2014 8.703 8.766 8.504 8.604 1,425,934 -0.15(-1.75%)
Jul 30, 2014 8.586 8.847 8.568 8.757 598,258 -0.15(-1.72%)
Jul 29, 2014 8.982 8.991 8.802 8.910 740,575 -0.09(-1.00%)
Jul 28, 2014 9.118 9.280 8.987 9.000 1,118,407 +0.05(+0.50%)
Jul 25, 2014 9.587 9.587 8.937 8.955 2,594,017 -0.95(-9.56%)
Jul 24, 2014 9.875 10.00 9.812 9.902 442,070 +0.08(+0.83%)
Jul 23, 2014 9.920 10.18 9.821 9.821 657,101 +0.00(+0.00%)
Jul 22, 2014 9.830 9.911 9.713 9.821 426,010 -0.06(-0.64%)
Jul 21, 2014 9.758 9.947 9.731 9.884 822,399 +0.12(+1.20%)
Jul 18, 2014 9.370 9.776 9.361 9.767 885,358 +0.16(+1.69%)
Jul 17, 2014 9.262 9.614 9.217 9.605 1,028,593 +0.33(+3.60%)
Jul 16, 2014 9.172 9.343 9.145 9.271 884,513 +0.24(+2.70%)
Jul 15, 2014 9.415 9.424 8.991 9.027 1,000,042 -0.12(-1.28%)
Jul 14, 2014 9.036 9.289 9.018 9.145 884,746 -0.08(-0.88%)
Jul 11, 2014 9.127 9.280 9.064 9.226 1,232,280 +0.40(+4.49%)
Jul 10, 2014 9.064 9.172 8.811 8.829 1,200,177 -0.20(-2.20%)
Jul 09, 2014 9.154 9.244 8.991 9.027 1,824,895 +0.16(+1.83%)
Jul 08, 2014 9.046 9.181 8.811 8.865 1,907,947 +0.00(+0.00%)
Jul 07, 2014 8.919 8.982 8.739 8.865 1,240,314 -0.56(-5.93%)
Jul 03, 2014 9.523 9.424 9.424 9.424 750,905 -0.47(-4.74%)
Jul 02, 2014 9.803 9.974 9.677 9.893 590,354 +0.09(+0.92%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.