Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Schroders Plc-Non Voting (OP: SDRC )

0.3110 +0.0040 (+1.30%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 20, 2024 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 (%)
Jan 29, 2013 0.0022 0.0022 0.0022 0 +0.00(+15.79%)
Jan 28, 2013 0.0019 0.0019 0.0019 0.0019 112,500 -0.00(-13.64%)
Jan 18, 2013 0.0022 0.0022 0.0022 0 -0.00(-42.11%)
Dec 31, 2012 0.0038 0.0038 0.0038 0 +0.00(+52.00%)
Dec 28, 2012 0.0025 0.0025 0.0025 0.0025 1,250 +0.00(+0.00%)
Dec 27, 2012 0.0025 0.0025 0.0025 0.0025 20,000 -0.00(-34.21%)
Dec 24, 2012 0.0038 0.0038 0.0038 0 +0.00(+90.00%)
Dec 19, 2012 0.0020 0.0020 0.0020 0 +0.00(+5.26%)
Dec 17, 2012 0.0019 0.0019 0.0019 0 -0.00(-54.76%)
Dec 14, 2012 0.0042 0.0042 0.0042 0.0042 118,400 +0.00(+110.00%)
Dec 13, 2012 0.0026 0.0026 0.0019 0.0020 2,000,000 -0.00(-4.76%)
Dec 11, 2012 0.0021 0.0021 0.0021 0 -0.00(-12.50%)
Dec 10, 2012 0.0030 0.0030 0.0021 0.0024 3,789,666 -0.00(-40.00%)
Nov 28, 2012 0.0040 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Nov 27, 2012 0.0040 0.0040 0.0040 0.0040 100 -0.00(-33.33%)
Nov 21, 2012 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Nov 20, 2012 0.0060 0.0060 0.0060 0.0060 1,000 +0.00(+50.00%)
Nov 19, 2012 0.0004 0.0060 0.0004 0.0040 87,500 -0.00(-33.33%)
Nov 09, 2012 0.0060 0.0060 0.0060 0 +0.00(+20.00%)
Oct 31, 2012 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Oct 25, 2012 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Oct 22, 2012 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Oct 18, 2012 0.0050 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Oct 11, 2012 0.0050 0.0050 0.0050 0 +0.00(+100.00%)
Oct 10, 2012 0.0050 0.0050 0.0025 0.0025 48,167 -0.00(-13.79%)
Oct 08, 2012 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Oct 04, 2012 0.0029 0.0029 0.0029 0.0029 0 -0.00(-3.33%)
Oct 02, 2012 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Sep 20, 2012 0.0030 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Sep 14, 2012 0.0030 0.0030 0.0030 0 -0.00(-45.45%)
Sep 13, 2012 0.0030 0.0055 0.0030 0.0055 76,300 -0.00(-6.78%)
Sep 11, 2012 0.0059 0.0059 0.0059 0 +0.00(+47.50%)
Sep 10, 2012 0.0040 0.0040 0.0040 0.0040 73,000 +0.00(+42.86%)
Sep 07, 2012 0.0028 0.0028 0.0028 0.0028 70,500 -0.00(-31.71%)
Sep 04, 2012 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Aug 29, 2012 0.0041 0.0041 0.0041 0.0041 0 -0.00(-8.89%)
Aug 27, 2012 0.0045 0.0045 0.0045 0.0045 10,108 -0.00(-35.71%)
Aug 16, 2012 0.0070 0.0070 0.0070 0 -0.00(-7.89%)
Aug 11, 2012 0.0076 0.0076 0.0076 0 +0.00(+0.00%)
Aug 10, 2012 0.0028 0.0076 0.0028 0.0076 273,200 +0.00(+10.14%)
Aug 09, 2012 0.0070 0.0070 0.0069 0.0069 90,000 +0.00(+97.14%)
Aug 07, 2012 0.0035 0.0035 0.0035 0 +0.00(+16.67%)
Aug 03, 2012 0.0030 0.0030 0.0030 0 -0.00(-40.00%)
Jul 27, 2012 0.0050 0.0050 0.0050 0 +0.00(+25.00%)
Jul 23, 2012 0.0040 0.0040 0.0040 0 -0.00(-48.05%)
Jul 20, 2012 0.0077 0.0077 0.0077 0.0077 28,443 +0.00(+2.67%)
Jul 12, 2012 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Jul 11, 2012 0.0075 0.0075 0.0075 0.0075 100,000 +0.00(+0.00%)
Jul 09, 2012 0.0075 0.0075 0.0075 0 -0.00(-1.32%)
Jul 06, 2012 0.0065 0.0076 0.0065 0.0076 460,800 +0.00(+16.92%)
Jul 05, 2012 0.0070 0.0070 0.0065 0.0065 244,000 -0.00(-7.14%)
Jul 02, 2012 0.0070 0.0070 0.0070 0.0070 0 -0.00(-7.89%)
Jun 29, 2012 0.0076 0.0076 0.0076 0.0076 85,000 +0.00(+90.00%)
Jun 27, 2012 0.0040 0.0040 0.0040 0 -0.00(-47.37%)
Jun 26, 2012 0.0076 0.0076 0.0076 0.0076 50,000 +0.00(+26.67%)
Jun 15, 2012 0.0060 0.0060 0.0060 0 -0.00(-24.05%)
Jun 14, 2012 0.0079 0.0079 0.0079 0.0079 6,800 -0.00(-2.47%)
Jun 13, 2012 0.0083 0.0083 0.0052 0.0081 605,701 +0.00(+0.00%)
Jun 12, 2012 0.0050 0.0081 0.0050 0.0081 524,400 +0.00(+62.00%)
Jun 11, 2012 0.0050 0.0050 0.0050 0.0050 500 -0.00(-3.85%)
Jun 08, 2012 0.0050 0.0055 0.0050 0.0052 250,000 +0.00(+26.83%)
Jun 05, 2012 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Jun 04, 2012 0.0041 0.0041 0.0041 0.0041 15,000 -0.00(-18.00%)
Jun 01, 2012 0.0050 0.0050 0.0050 0.0050 239,940 +0.00(+8.70%)
May 31, 2012 0.0042 0.0046 0.0042 0.0046 200,000 +0.00(+15.00%)
May 30, 2012 0.0035 0.0040 0.0035 0.0040 69,950 +0.00(+37.93%)
May 24, 2012 0.0029 0.0029 0.0029 0 +0.00(+11.54%)
May 17, 2012 0.0026 0.0026 0.0026 0 +0.00(+13.04%)
May 11, 2012 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
May 10, 2012 0.0023 0.0023 0.0023 0.0023 104,000 -0.00(-41.03%)
May 08, 2012 0.0039 0.0039 0.0039 0 +0.00(+85.71%)
May 07, 2012 0.0028 0.0028 0.0021 0.0021 500,000 -0.00(-25.00%)
May 04, 2012 0.0028 0.0028 0.0028 0.0028 250,000 +0.00(+3.70%)
May 02, 2012 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Apr 26, 2012 0.0027 0.0027 0.0027 0 -0.00(-10.00%)
Apr 25, 2012 0.0030 0.0030 0.0030 0.0030 100,000 +0.00(+0.00%)
Apr 24, 2012 0.0030 0.0030 0.0030 0.0030 50,150 -0.00(-25.00%)
Apr 20, 2012 0.0040 0.0040 0.0040 0 +0.00(+48.15%)
Apr 18, 2012 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Apr 12, 2012 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Apr 10, 2012 0.0027 0.0027 0.0027 0 +0.00(+3.85%)
Apr 05, 2012 0.0026 0.0026 0.0026 0 -0.00(-13.33%)
Apr 04, 2012 0.0030 0.0030 0.0030 0.0030 97,600 +0.00(+0.00%)
Apr 03, 2012 0.0039 0.0039 0.0030 0.0030 19,700 -0.00(-25.00%)
Apr 02, 2012 0.0040 0.0040 0.0040 0.0040 5,000 +0.00(+2.56%)
Mar 26, 2012 0.0039 0.0039 0.0039 0.0039 0 +0.00(+0.00%)
Mar 21, 2012 0.0039 0.0039 0.0039 0 -0.00(-40.00%)
Mar 20, 2012 0.0040 0.0065 0.0040 0.0065 77,100 +0.00(+51.16%)
Mar 19, 2012 0.0043 0.0043 0.0043 0.0043 75,000 +0.00(+0.00%)
Mar 16, 2012 0.0043 0.0043 0.0043 0.0043 2,500 -0.00(-10.42%)
Mar 14, 2012 0.0048 0.0048 0.0048 0 +0.00(+14.29%)
Mar 08, 2012 0.0042 0.0042 0.0042 0 -0.00(-40.00%)
Mar 02, 2012 0.0070 0.0070 0.0070 0 +0.00(+45.83%)
Mar 01, 2012 0.0048 0.0048 0.0048 0.0048 25,000 -0.00(-2.04%)
Feb 29, 2012 0.0049 0.0049 0.0049 0.0049 55,000 +0.00(+2.08%)
Feb 28, 2012 0.0043 0.0048 0.0043 0.0048 102,000 -0.00(-4.00%)
Feb 27, 2012 0.0050 0.0050 0.0050 0.0050 50,000 +0.00(+13.64%)
Feb 24, 2012 0.0044 0.0044 0.0044 0.0044 74,250 +0.00(+10.00%)
Feb 16, 2012 0.0040 0.0040 0.0040 0 -0.00(-42.03%)
Feb 15, 2012 0.0065 0.0069 0.0065 0.0069 54,900 +0.00(+38.00%)
Feb 14, 2012 0.0050 0.0050 0.0050 0.0050 5,000 +0.00(+0.00%)
Feb 13, 2012 0.0050 0.0050 0.0050 0.0050 95,000 +0.00(+0.00%)
Feb 09, 2012 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Feb 08, 2012 0.0050 0.0050 0.0050 0.0050 5,000 +0.00(+0.00%)
Feb 07, 2012 0.0050 0.0050 0.0050 0.0050 50,000 -0.00(-27.54%)
Feb 03, 2012 0.0069 0.0069 0.0069 0 +0.00(+0.00%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.