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 )

0.2910 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, May 22, 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 (%)
Oct 29, 2009 0.0280 0.0280 0.0280 0.0280 0 +0.02(+180.00%)
Oct 28, 2009 0.0070 0.0300 0.0070 0.0100 12,100 +0.00(+53.85%)
Oct 27, 2009 0.0065 0.0065 0.0065 0.0065 14,000 -0.00(-35.00%)
Oct 26, 2009 0.0210 0.0210 0.0100 0.0100 70,000 -0.00(-33.33%)
Oct 23, 2009 0.0150 0.0150 0.0150 0.0150 28,000 +0.00(+0.00%)
Oct 22, 2009 0.0220 0.0220 0.0150 0.0150 62,100 -0.00(-23.08%)
Oct 21, 2009 0.0250 0.0250 0.0195 0.0195 16,000 -0.01(-30.36%)
Oct 16, 2009 0.0280 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Oct 15, 2009 0.0280 0.0280 0.0280 0.0280 38,000 -0.01(-20.00%)
Oct 14, 2009 0.0350 0.0350 0.0350 0.0350 800 +0.00(+0.00%)
Oct 13, 2009 0.0350 0.0350 0.0350 0.0350 100 +0.02(+75.00%)
Oct 12, 2009 0.0220 0.0220 0.0200 0.0200 40,100 -0.02(-42.86%)
Oct 07, 2009 0.0350 0.0350 0.0350 0.0350 0 +0.02(+75.00%)
Oct 06, 2009 0.0270 0.0420 0.0200 0.0200 238,100 -0.02(-52.38%)
Oct 02, 2009 0.0420 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Oct 01, 2009 0.0420 0.0420 0.0420 0.0420 100 +0.00(+0.00%)
Sep 29, 2009 0.0420 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Sep 25, 2009 0.0420 0.0420 0.0420 0 +0.01(+40.00%)
Sep 24, 2009 0.0300 0.0300 0.0300 0.0300 800 -0.01(-33.33%)
Sep 22, 2009 0.0450 0.0450 0.0450 0 +0.01(+50.00%)
Sep 21, 2009 0.0360 0.0360 0.0250 0.0300 235,500 -0.02(-40.00%)
Sep 18, 2009 0.0360 0.0500 0.0360 0.0500 5,100 +0.00(+0.00%)
Sep 16, 2009 0.0500 0.0500 0.0500 0 +0.00(+4.17%)
Sep 15, 2009 0.0480 0.0480 0.0480 0.0480 100 +0.00(+0.00%)
Sep 14, 2009 0.0480 0.0480 0.0480 0.0480 100 +0.00(+0.00%)
Sep 10, 2009 0.0480 0.0480 0.0480 0 -0.00(-4.00%)
Sep 04, 2009 0.0500 0.0500 0.0500 0 +0.00(+4.17%)
Sep 02, 2009 0.0480 0.0480 0.0480 0 +0.01(+20.00%)
Sep 01, 2009 0.0500 0.0500 0.0400 0.0400 35,400 -0.01(-20.00%)
Aug 28, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 26, 2009 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Aug 25, 2009 0.0500 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Aug 24, 2009 0.0500 0.0500 0.0500 0.0500 32,000 +0.00(+0.00%)
Aug 19, 2009 0.0500 0.0500 0.0500 0.0500 78,000 +0.00(+0.00%)
Aug 18, 2009 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Aug 17, 2009 0.0460 0.0500 0.0460 0.0500 41,079 +0.00(+0.00%)
Aug 12, 2009 0.0500 0.0500 0.0500 0.0500 0 +0.00(+5.26%)
Aug 11, 2009 0.0500 0.0500 0.0475 0.0475 119,500 -0.00(-5.00%)
Aug 10, 2009 0.0500 0.0500 0.0410 0.0500 158,500 +0.00(+4.17%)
Aug 07, 2009 0.0460 0.0480 0.0460 0.0480 10,000 +0.00(+6.67%)
Aug 05, 2009 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 04, 2009 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Aug 03, 2009 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Jul 29, 2009 0.0450 0.0450 0.0450 0 -0.00(-8.16%)
Jul 27, 2009 0.0490 0.0490 0.0490 0 +0.00(+0.00%)
Jul 24, 2009 0.0490 0.0490 0.0490 0.0490 20,959 +0.00(+0.00%)
Jul 17, 2009 0.0490 0.0490 0.0490 0 +0.01(+22.50%)
Jul 14, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 10, 2009 0.0400 0.0400 0.0400 0 -0.00(-6.98%)
Jul 08, 2009 0.0430 0.0430 0.0430 0.0430 0 +0.00(+0.00%)
Jul 06, 2009 0.0430 0.0430 0.0430 0 -0.00(-8.51%)
Jul 02, 2009 0.0470 0.0470 0.0470 0.0470 2,000 -0.00(-6.00%)
Jun 30, 2009 0.0500 0.0500 0.0500 0 +0.00(+2.04%)
Jun 26, 2009 0.0490 0.0490 0.0490 0.0490 14,000 -0.00(-2.00%)
Jun 25, 2009 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Jun 24, 2009 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+25.00%)
Jun 18, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 12, 2009 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 10, 2009 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jun 08, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 05, 2009 0.0500 0.0500 0.0500 0.0500 45,000 +0.00(+0.00%)
Jun 03, 2009 0.0500 0.0500 0.0500 0 +0.00(+2.04%)
Jun 02, 2009 0.0490 0.0490 0.0490 0.0490 5,000 -0.00(-2.00%)
May 29, 2009 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
May 26, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 21, 2009 0.0400 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
May 15, 2009 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 14, 2009 0.0500 0.0500 0.0500 0.0500 60,000 +0.01(+25.00%)
May 11, 2009 0.0400 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
May 05, 2009 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 09, 2009 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 03, 2009 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 02, 2009 0.0400 0.0400 0.0350 0.0350 32,000 -0.01(-22.22%)
Mar 25, 2009 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Mar 24, 2009 0.0350 0.0350 0.0350 0.0350 31,300 +0.00(+0.00%)
Mar 23, 2009 0.0350 0.0350 0.0350 0.0350 29,000 +0.00(+0.00%)
Mar 19, 2009 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 18, 2009 0.0350 0.0350 0.0350 0.0350 40,000 +0.00(+0.00%)
Mar 17, 2009 0.0350 0.0350 0.0350 0.0350 71,000 +0.00(+0.00%)
Mar 16, 2009 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 13, 2009 0.0380 0.0380 0.0350 0.0350 31,411 +0.00(+0.00%)
Feb 25, 2009 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 24, 2009 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Feb 20, 2009 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 19, 2009 0.0380 0.0380 0.0350 0.0350 20,000 +0.00(+0.00%)
Feb 18, 2009 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 17, 2009 0.0400 0.0400 0.0350 0.0350 25,000 +0.00(+0.00%)
Feb 10, 2009 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 09, 2009 0.0350 0.0350 0.0350 0.0350 5,200 -0.00(-12.50%)
Jan 29, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 28, 2009 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Jan 26, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 23, 2009 0.0450 0.0450 0.0400 0.0400 35,000 +0.00(+0.00%)
Jan 22, 2009 0.0400 0.0400 0.0400 0.0400 20,000 +0.01(+21.21%)
Jan 21, 2009 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Jan 20, 2009 0.0330 0.0330 0.0330 0.0330 10,000 -0.00(-5.71%)
Jan 16, 2009 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 15, 2009 0.0350 0.0350 0.0350 0.0350 45,000 +0.01(+40.00%)
Jan 13, 2009 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 12, 2009 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Dec 30, 2008 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 29, 2008 0.0250 0.0250 0.0250 0.0250 10,000 -0.01(-37.50%)
Dec 23, 2008 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 22, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 18, 2008 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 17, 2008 0.0400 0.0400 0.0400 0.0400 2,000 +0.01(+60.00%)
Dec 16, 2008 0.0400 0.0400 0.0250 0.0250 12,000 -0.01(-37.50%)
Dec 15, 2008 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 12, 2008 0.0400 0.0400 0.0400 0.0400 3,000 +0.01(+60.00%)
Dec 10, 2008 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 09, 2008 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Dec 08, 2008 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 05, 2008 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Dec 04, 2008 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 03, 2008 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Nov 20, 2008 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 19, 2008 0.0250 0.0250 0.0250 0.0250 6,000 +0.00(+0.00%)
Nov 18, 2008 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 17, 2008 0.0250 0.0250 0.0250 0.0250 400 +0.00(+0.00%)
Nov 10, 2008 0.0250 0.0250 0.0250 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.