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 )

0.2930 UNCHANGED
Streaming Delayed Price Updated: 11:57 AM EDT, May 24, 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 (%)
May 28, 2010 0.0600 0.1000 0.0850 0.0850 83,900 +0.03(+41.67%)
May 27, 2010 0.0860 0.0860 0.0600 0.0600 50,000 -0.04(-40.00%)
May 26, 2010 0.1000 0.1000 0.1000 0.1000 100 +0.01(+16.28%)
May 25, 2010 0.0880 0.0880 0.0860 0.0860 20,000 -0.00(-4.44%)
May 24, 2010 0.1000 0.1000 0.0900 0.0900 30,100 -0.01(-7.22%)
May 21, 2010 0.0970 0.0970 0.0970 0.0970 400 -0.01(-7.62%)
May 20, 2010 0.0900 0.1050 0.0860 0.1050 64,900 +0.00(+0.00%)
May 19, 2010 0.1050 0.1050 0.1050 0.1050 5,200 +0.00(+0.00%)
May 18, 2010 0.1050 0.1050 0.1050 0.1050 200 +0.00(+5.00%)
May 17, 2010 0.1050 0.1050 0.0860 0.1000 1,200 -0.01(-9.09%)
May 13, 2010 0.1100 0.1100 0.1100 0.1100 0 +0.00(+1.85%)
May 12, 2010 0.0850 0.1080 0.0850 0.1080 25,100 -0.01(-10.00%)
May 11, 2010 0.1200 0.1200 0.1200 0.1200 200 +0.03(+33.33%)
May 10, 2010 0.0950 0.0950 0.0900 0.0900 18,100 -0.02(-18.18%)
May 07, 2010 0.1100 0.1100 0.1100 0.1100 100 +0.02(+29.41%)
May 06, 2010 0.0880 0.0880 0.0850 0.0850 43,400 -0.01(-15.00%)
May 05, 2010 0.1000 0.1000 0.0880 0.1000 23,300 -0.01(-9.09%)
May 04, 2010 0.1100 0.1100 0.0890 0.1100 22,000 -0.01(-4.35%)
May 03, 2010 0.0880 0.1150 0.0880 0.1150 103,266 -0.00(-4.17%)
Apr 30, 2010 0.0950 0.1200 0.0950 0.1200 46,900 +0.01(+14.29%)
Apr 29, 2010 0.1050 0.1050 0.0800 0.1050 55,200 +0.00(+0.00%)
Apr 28, 2010 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Apr 27, 2010 0.1050 0.1050 0.1050 0.1050 500 +0.00(+0.00%)
Apr 26, 2010 0.1050 0.1050 0.1050 0.1050 200 +0.00(+0.00%)
Apr 23, 2010 0.0880 0.1100 0.0850 0.1050 356,400 +0.02(+23.53%)
Apr 22, 2010 0.0970 0.0970 0.0850 0.0850 51,000 -0.00(-4.49%)
Apr 21, 2010 0.0900 0.1000 0.0890 0.0890 193,950 -0.01(-11.00%)
Apr 20, 2010 0.0970 0.1444 0.0880 0.1000 152,800 +0.00(+3.09%)
Apr 19, 2010 0.1100 0.1100 0.0900 0.0970 98,700 -0.00(-3.00%)
Apr 16, 2010 0.1150 0.1200 0.0930 0.1000 171,920 +0.00(+0.00%)
Apr 15, 2010 0.1100 0.1100 0.0900 0.1000 173,700 +0.01(+11.11%)
Apr 14, 2010 0.0900 0.0900 0.0900 0.0900 100 +0.01(+9.76%)
Apr 13, 2010 0.0500 0.0880 0.0500 0.0820 5,770 -0.01(-8.89%)
Apr 12, 2010 0.0900 0.0900 0.0900 0.0900 18,930 +0.00(+0.00%)
Apr 09, 2010 0.0900 0.0900 0.0530 0.0900 20,950 +0.00(+0.00%)
Apr 08, 2010 0.0900 0.0900 0.0800 0.0900 227,571 +0.00(+0.00%)
Apr 07, 2010 0.0900 0.0900 0.0800 0.0900 73,680 +0.00(+2.27%)
Apr 06, 2010 0.0900 0.0900 0.0800 0.0880 183,519 +0.00(+4.76%)
Apr 05, 2010 0.0900 0.0900 0.0840 0.0840 187,200 -0.01(-6.67%)
Apr 01, 2010 0.0900 0.0900 0.0900 0 +0.03(+50.00%)
Mar 31, 2010 0.0400 0.0800 0.0400 0.0600 648,706 +0.02(+46.34%)
Mar 30, 2010 0.0410 0.0410 0.0410 0.0410 19,100 -0.00(-2.38%)
Mar 29, 2010 0.0420 0.0420 0.0420 0.0420 79,400 +0.00(+0.00%)
Mar 26, 2010 0.0420 0.0420 0.0420 0.0420 100 +0.00(+0.00%)
Mar 25, 2010 0.0420 0.0420 0.0420 0.0420 100 +0.00(+0.00%)
Mar 24, 2010 0.0420 0.0420 0.0420 0.0420 145,100 -0.00(-4.55%)
Mar 23, 2010 0.0440 0.0440 0.0440 0.0440 4,000 +0.00(+4.76%)
Mar 22, 2010 0.0410 0.0450 0.0410 0.0420 108,800 +0.00(+2.44%)
Mar 19, 2010 0.0410 0.0410 0.0410 0.0410 100 -0.00(-2.38%)
Mar 18, 2010 0.0440 0.0440 0.0420 0.0420 86,000 -0.00(-6.67%)
Mar 17, 2010 0.0500 0.0500 0.0450 0.0450 175,700 +0.00(+0.00%)
Mar 16, 2010 0.0500 0.0500 0.0440 0.0450 12,100 -0.01(-10.00%)
Mar 15, 2010 0.0500 0.0500 0.0500 0.0500 300 +0.01(+13.64%)
Mar 12, 2010 0.0440 0.0500 0.0440 0.0440 105,503 -0.01(-12.00%)
Mar 11, 2010 0.0500 0.0500 0.0500 0.0500 300 +0.01(+13.64%)
Mar 10, 2010 0.0440 0.0440 0.0440 0.0440 5,000 +0.00(+0.00%)
Mar 09, 2010 0.0420 0.0440 0.0420 0.0440 21,500 +0.00(+0.00%)
Mar 05, 2010 0.0440 0.0440 0.0440 0.0440 0 +0.00(+0.00%)
Mar 04, 2010 0.0480 0.0480 0.0350 0.0440 10,200 -0.00(-8.33%)
Mar 03, 2010 0.0480 0.0480 0.0480 0.0480 300 +0.00(+0.00%)
Mar 02, 2010 0.0500 0.0500 0.0400 0.0480 6,600 -0.00(-4.00%)
Mar 01, 2010 0.0500 0.0500 0.0500 0.0500 90,000 +0.00(+0.00%)
Feb 26, 2010 0.0500 0.0500 0.0500 0.0500 300 +0.00(+0.00%)
Feb 25, 2010 0.0380 0.0500 0.0380 0.0500 7,600 +0.01(+42.86%)
Feb 24, 2010 0.0380 0.0380 0.0350 0.0350 100,300 -0.00(-7.89%)
Feb 23, 2010 0.0380 0.0380 0.0380 0.0380 300 +0.01(+26.67%)
Feb 22, 2010 0.0380 0.0380 0.0300 0.0300 38,800 -0.01(-21.05%)
Feb 19, 2010 0.0380 0.0380 0.0380 0.0380 100 +0.00(+0.00%)
Feb 18, 2010 0.0380 0.0380 0.0380 0.0380 1,000 +0.00(+0.00%)
Feb 17, 2010 0.0380 0.0380 0.0380 0.0380 100 +0.00(+0.00%)
Feb 16, 2010 0.0380 0.0380 0.0380 0.0380 100 +0.01(+52.00%)
Feb 12, 2010 0.0250 0.0250 0.0250 0 -0.00(-13.79%)
Feb 11, 2010 0.0500 0.0500 0.0250 0.0290 51,300 -0.02(-42.00%)
Feb 10, 2010 0.0500 0.0500 0.0500 0.0500 100 +0.01(+25.00%)
Feb 09, 2010 0.0260 0.0500 0.0260 0.0400 12,100 +0.01(+60.00%)
Feb 08, 2010 0.0250 0.0250 0.0250 0.0250 40,000 +0.00(+0.00%)
Feb 05, 2010 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Feb 04, 2010 0.0180 0.0250 0.0180 0.0250 108,900 +0.01(+38.89%)
Feb 02, 2010 0.0180 0.0180 0.0180 0 -0.01(-21.74%)
Jan 29, 2010 0.0230 0.0230 0.0230 0 +0.01(+43.75%)
Jan 28, 2010 0.0160 0.0160 0.0140 0.0160 68,000 -0.00(-20.00%)
Jan 25, 2010 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 21, 2010 0.0200 0.0200 0.0200 0 +0.00(+5.26%)
Jan 20, 2010 0.0190 0.0190 0.0190 0.0190 1,490 -0.00(-13.64%)
Jan 13, 2010 0.0220 0.0220 0.0220 0 -0.00(-4.35%)
Jan 12, 2010 0.0230 0.0230 0.0230 0.0230 1,000 +0.01(+35.29%)
Jan 07, 2010 0.0170 0.0170 0.0170 0 +0.00(+39.34%)
Jan 06, 2010 0.0122 0.0122 0.0122 0.0122 10,000 -0.01(-51.20%)
Jan 05, 2010 0.0250 0.0250 0.0250 0.0250 100 +0.00(+0.00%)
Dec 31, 2009 0.0250 0.0250 0.0250 0.0250 0 +0.01(+47.06%)
Dec 22, 2009 0.0170 0.0170 0.0170 0 -0.00(-2.86%)
Dec 17, 2009 0.0175 0.0175 0.0175 0.0175 0 -0.00(-10.26%)
Dec 11, 2009 0.0195 0.0195 0.0195 0 +0.00(+30.00%)
Dec 10, 2009 0.0150 0.0150 0.0150 0.0150 77,700 +0.00(+0.00%)
Dec 09, 2009 0.0170 0.0170 0.0150 0.0150 140,000 -0.00(-23.08%)
Dec 07, 2009 0.0195 0.0195 0.0195 0.0195 0 +0.00(+0.00%)
Dec 04, 2009 0.0195 0.0195 0.0195 0.0195 10,000 +0.00(+0.00%)
Dec 03, 2009 0.0195 0.0195 0.0195 0.0195 10,100 +0.00(+21.87%)
Dec 02, 2009 0.0160 0.0160 0.0160 0.0160 903 -0.00(-17.95%)
Dec 01, 2009 0.0195 0.0195 0.0195 0.0195 100,000 +0.00(+30.00%)
Nov 30, 2009 0.0150 0.0150 0.0150 0.0150 35,000 -0.00(-23.08%)
Nov 27, 2009 0.0150 0.0195 0.0150 0.0195 1,100 +0.00(+30.00%)
Nov 25, 2009 0.0150 0.0150 0.0150 0.0150 108,300 -0.01(-25.00%)
Nov 23, 2009 0.0200 0.0200 0.0200 0 -0.00(-4.76%)
Nov 20, 2009 0.0100 0.0210 0.0100 0.0210 8,900 +0.00(+5.00%)
Nov 18, 2009 0.0200 0.0200 0.0200 0 +0.00(+5.26%)
Nov 13, 2009 0.0190 0.0190 0.0190 0 +0.01(+55.74%)
Nov 12, 2009 0.0240 0.0240 0.0122 0.0122 274,100 -0.01(-51.20%)
Nov 06, 2009 0.0250 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Nov 05, 2009 0.0200 0.0200 0.0200 0.0200 10,000 -0.01(-23.08%)
Nov 03, 2009 0.0260 0.0260 0.0260 0.0260 0 -0.00(-7.14%)
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%)
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.