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 -0.0090 (-3.00%)
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 (%)
Feb 25, 2015 0.0150 0.0165 0.0150 0.0165 100,000 +0.00(+13.79%)
Feb 19, 2015 0.0145 0.0145 0.0145 0 +0.00(+16.00%)
Feb 13, 2015 0.0125 0.0125 0.0125 0 -0.00(-6.72%)
Feb 12, 2015 0.0120 0.0134 0.0120 0.0134 132,500 +0.00(+11.67%)
Feb 11, 2015 0.0140 0.0140 0.0115 0.0120 253,397 -0.00(-17.81%)
Feb 10, 2015 0.0146 0.0146 0.0145 0.0146 155,000 +0.00(+0.00%)
Feb 09, 2015 0.0162 0.0164 0.0146 0.0146 67,500 +0.00(+0.00%)
Feb 06, 2015 0.0146 0.0146 0.0146 0.0146 10,000 -0.01(-26.63%)
Feb 05, 2015 0.0170 0.0199 0.0170 0.0199 55,800 +0.01(+36.30%)
Feb 04, 2015 0.0199 0.0199 0.0146 0.0146 12,000 -0.01(-27.33%)
Feb 03, 2015 0.0208 0.0208 0.0121 0.0201 240,500 +0.00(+17.49%)
Feb 02, 2015 0.0171 0.0171 0.0171 0.0171 167,000 -0.00(-20.47%)
Jan 30, 2015 0.0209 0.0215 0.0209 0.0215 100,000 +0.00(+0.00%)
Jan 29, 2015 0.0195 0.0215 0.0194 0.0215 387,010 +0.00(+19.44%)
Jan 28, 2015 0.0180 0.0180 0.0180 0.0180 35,876 +0.00(+0.00%)
Jan 27, 2015 0.0180 0.0180 0.0180 0.0180 28,333 +0.00(+0.00%)
Jan 26, 2015 0.0180 0.0180 0.0155 0.0180 153,091 +0.00(+19.21%)
Jan 23, 2015 0.0174 0.0182 0.0151 0.0151 576,167 -0.00(-24.50%)
Jan 22, 2015 0.0145 0.0200 0.0140 0.0200 217,003 +0.01(+42.86%)
Jan 20, 2015 0.0140 0.0140 0.0140 0 +0.00(+40.00%)
Jan 16, 2015 0.0100 0.0100 0.0100 0 +0.00(+42.86%)
Jan 14, 2015 0.0070 0.0070 0.0070 0 -0.00(-12.50%)
Jan 13, 2015 0.0080 0 +0.00(+0.00%)
Jan 12, 2015 0.0075 0.0080 0.0075 0.0080 196,701 +0.00(+6.67%)
Jan 09, 2015 0.0056 0.0075 0.0056 0.0075 208,500 +0.00(+33.93%)
Jan 08, 2015 0.0056 0.0056 0.0056 0.0056 35,000 +0.00(+0.36%)
Dec 31, 2014 0.0056 0.0056 0.0056 0 +0.00(+59.43%)
Dec 30, 2014 0.0035 0.0035 0.0035 0.0035 21,000 +0.00(+0.00%)
Dec 23, 2014 0.0035 0.0035 0.0035 0 +0.00(+34.62%)
Dec 22, 2014 0.0040 0.0040 0.0026 0.0026 200,060 -0.00(-27.78%)
Dec 02, 2014 0.0036 0.0036 0.0036 0 -0.00(-50.00%)
Nov 24, 2014 0.0072 0.0072 0.0072 0 +0.00(+0.00%)
Nov 18, 2014 0.0072 0.0072 0.0072 0 +0.00(+0.00%)
Nov 14, 2014 0.0072 0.0072 0.0072 0 +0.00(+71.43%)
Nov 06, 2014 0.0042 0.0042 0.0042 0 +0.00(+5.00%)
Oct 30, 2014 0.0040 0.0040 0.0040 0 +0.00(+14.29%)
Oct 27, 2014 0.0035 0.0035 0.0035 0 -0.00(-12.50%)
Oct 21, 2014 0.0040 0.0040 0.0040 0 -0.00(-20.00%)
Oct 14, 2014 0.0051 0.0051 0.0050 0.0050 100,000 +0.00(+0.00%)
Oct 13, 2014 0.0050 0.0050 0.0050 0.0050 10,000 -0.00(-32.43%)
Oct 09, 2014 0.0074 0.0074 0.0074 0 +0.00(+48.00%)
Oct 08, 2014 0.0050 0.0050 0.0050 0.0050 20,000 -0.00(-13.79%)
Oct 07, 2014 0.0058 0.0060 0.0058 0.0058 1,000,100 +0.00(+65.71%)
Oct 02, 2014 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Sep 30, 2014 0.0035 0.0035 0.0035 0 +0.00(+16.67%)
Sep 16, 2014 0.0030 0.0030 0.0030 0 -0.00(-43.40%)
Sep 04, 2014 0.0053 0.0053 0.0053 0 -0.00(-8.62%)
Aug 29, 2014 0.0058 0.0058 0.0058 0 +0.00(+38.10%)
Aug 25, 2014 0.0042 0.0042 0.0042 0 -0.00(-22.22%)
Aug 22, 2014 0.0054 0.0035 0.0054 515,000 +0.00(+54.29%)
Aug 20, 2014 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Aug 18, 2014 0.0035 0.0035 0.0035 0 -0.00(-44.44%)
Aug 07, 2014 0.0063 0.0063 0.0063 0 -0.00(-11.27%)
Aug 05, 2014 0.0071 0.0071 0.0071 0 +0.00(+0.00%)
Jul 29, 2014 0.0071 0.0071 0.0071 0 +0.00(+0.00%)
Jul 25, 2014 0.0071 0.0071 0.0071 0.0071 1,000 +0.00(+77.50%)
Jul 24, 2014 0.0040 0.0040 0.0040 0.0040 100,000 +0.00(+11.11%)
Jul 21, 2014 0.0036 0.0036 0.0036 0 +0.00(+12.50%)
Jul 18, 2014 0.0035 0.0035 0.0032 0.0032 200,000 -0.00(-46.67%)
Jul 17, 2014 0.0060 0.0060 0.0060 0.0060 25,000 +0.00(+0.00%)
Jul 15, 2014 0.0060 0.0060 0.0060 0 -0.00(-20.00%)
Jul 14, 2014 0.0075 0.0075 0.0071 0.0075 330,738 +0.00(+7.14%)
Jul 03, 2014 0.0070 0.0070 0.0070 0 +0.00(+70.73%)
Jun 30, 2014 0.0041 0.0041 0.0041 0 -0.00(-41.43%)
Jun 26, 2014 0.0070 0.0070 0.0070 0 -0.00(-7.89%)
Jun 19, 2014 0.0076 0.0076 0.0076 0 +0.00(+26.67%)
Jun 11, 2014 0.0060 0.0060 0.0060 0 -0.00(-1.64%)
Jun 09, 2014 0.0061 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
Jun 06, 2014 0.0061 0.0061 0.0061 0.0061 100,000 -0.00(-7.58%)
Jun 05, 2014 0.0066 0.0066 0.0066 0.0066 20,000 -0.00(-20.48%)
May 30, 2014 0.0083 0.0083 0.0083 0.0083 0 -0.00(-10.75%)
May 21, 2014 0.0093 0.0093 0.0093 0 +0.00(+38.81%)
May 20, 2014 0.0067 0.0067 0.0067 0.0067 100,000 +0.00(+0.00%)
May 09, 2014 0.0067 0.0067 0.0067 0 -0.00(-1.47%)
May 05, 2014 0.0068 0.0068 0.0068 0 -0.00(-9.33%)
Apr 30, 2014 0.0075 0.0075 0.0075 0.0075 0 -0.00(-3.85%)
Apr 23, 2014 0.0078 0.0078 0.0078 0 +0.00(+11.43%)
Apr 22, 2014 0.0080 0.0080 0.0070 0.0070 264,508 -0.00(-17.65%)
Apr 10, 2014 0.0085 0.0085 0.0085 0 +0.00(+0.00%)
Apr 07, 2014 0.0085 0.0085 0.0085 0 -0.00(-4.49%)
Apr 01, 2014 0.0089 0.0089 0.0089 0 -0.00(-11.00%)
Mar 31, 2014 0.0066 0.0100 0.0065 0.0100 566,500 +0.00(+11.11%)
Mar 28, 2014 0.0090 0.0090 0.0090 0.0090 0 -0.00(-5.26%)
Mar 27, 2014 0.0095 0.0095 0.0095 0.0095 10,000 +0.00(+5.56%)
Mar 26, 2014 0.0085 0.0095 0.0085 0.0090 241,000 +0.00(+5.88%)
Mar 25, 2014 0.0085 0.0085 0.0085 0.0085 10,000 +0.00(+6.25%)
Mar 24, 2014 0.0080 0.0080 0.0080 0.0080 1,000 +0.00(+6.67%)
Mar 20, 2014 0.0075 0.0075 0.0075 0.0075 0 +0.00(+7.14%)
Mar 18, 2014 0.0070 0.0070 0.0070 0.0070 0 -0.00(-12.50%)
Mar 17, 2014 0.0058 0.0080 0.0058 0.0080 6,000 +0.00(+0.00%)
Mar 14, 2014 0.0080 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Mar 13, 2014 0.0080 0.0080 0.0080 0.0080 30,200 +0.00(+33.33%)
Mar 12, 2014 0.0056 0.0060 0.0052 0.0060 1,814,586 -0.00(-29.41%)
Mar 11, 2014 0.0085 0.0085 0.0085 0.0085 280,000 +0.00(+0.00%)
Mar 10, 2014 0.0085 0.0085 0.0062 0.0085 306,500 -0.00(-14.14%)
Mar 07, 2014 0.0099 0.0099 0.0099 0.0099 0 +0.00(+0.00%)
Mar 06, 2014 0.0080 0.0099 0.0080 0.0099 105,000 +0.00(+0.00%)
Mar 05, 2014 0.0099 0.0099 0.0099 0.0099 5,000 +0.00(+0.00%)
Mar 04, 2014 0.0099 0.0100 0.0066 0.0099 186,000 -0.00(-1.00%)
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.