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 )

0.3000 +0.0090 (+3.09%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 23, 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 (%)
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%)
Feb 01, 2012 0.0069 0.0069 0.0069 0 +0.00(+43.75%)
Jan 30, 2012 0.0048 0.0048 0.0048 0.0048 0 -0.00(-30.43%)
Jan 27, 2012 0.0065 0.0069 0.0065 0.0069 80,400 +0.00(+6.15%)
Jan 25, 2012 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
Jan 23, 2012 0.0065 0.0065 0.0065 0 +0.00(+30.00%)
Jan 19, 2012 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jan 13, 2012 0.0050 0.0050 0.0050 0 +0.00(+13.64%)
Jan 11, 2012 0.0044 0.0044 0.0044 0 +0.00(+15.79%)
Jan 10, 2012 0.0038 0.0038 0.0038 0.0038 100,000 +0.00(+8.57%)
Jan 06, 2012 0.0035 0.0035 0.0035 0 +0.00(+29.63%)
Jan 04, 2012 0.0027 0.0027 0.0027 0 -0.00(-48.08%)
Dec 29, 2011 0.0052 0.0052 0.0052 0.0052 0 +0.00(+0.00%)
Dec 28, 2011 0.0052 0.0052 0.0052 0.0052 20,000 +0.00(+4.00%)
Dec 27, 2011 0.0050 0.0050 0.0050 0.0050 100,000 -0.00(-16.67%)
Dec 23, 2011 0.0060 0.0060 0.0060 0.0060 17,000 +0.00(+20.00%)
Dec 21, 2011 0.0050 0.0050 0.0026 0.0050 256,000 +0.00(+0.00%)
Dec 19, 2011 0.0050 0.0050 0.0050 0.0050 0 +0.00(+13.64%)
Dec 15, 2011 0.0044 0.0044 0.0044 0.0044 0 +0.00(+4.76%)
Dec 13, 2011 0.0042 0.0042 0.0042 0.0042 0 +0.00(+2.44%)
Dec 08, 2011 0.0041 0.0041 0.0041 0.0041 0 -0.00(-8.89%)
Dec 07, 2011 0.0045 0.0045 0.0045 0.0045 94,905 -0.00(-10.00%)
Dec 06, 2011 0.0050 0.0050 0.0050 0.0050 265,000 -0.00(-28.57%)
Nov 30, 2011 0.0070 0.0070 0.0070 0 +0.00(+55.56%)
Nov 22, 2011 0.0045 0.0045 0.0045 0 -0.00(-25.00%)
Nov 21, 2011 0.0060 0.0060 0.0060 0.0060 100,000 +0.00(+20.00%)
Nov 18, 2011 0.0050 0.0050 0.0050 0.0050 5,000 -0.00(-28.57%)
Nov 17, 2011 0.0055 0.0070 0.0055 0.0070 390,525 +0.00(+27.27%)
Nov 16, 2011 0.0055 0.0055 0.0055 0.0055 59,096 +0.00(+25.00%)
Nov 15, 2011 0.0044 0.0044 0.0044 0.0044 100,000 +0.00(+4.76%)
Nov 14, 2011 0.0051 0.0051 0.0042 0.0042 503,343 -0.00(-35.38%)
Nov 11, 2011 0.0065 0.0065 0.0065 0.0065 15,462 +0.00(+30.00%)
Nov 09, 2011 0.0050 0.0050 0.0050 0 -0.00(-1.96%)
Nov 08, 2011 0.0055 0.0055 0.0051 0.0051 450,000 -0.00(-21.54%)
Nov 07, 2011 0.0065 0.0065 0.0065 0.0065 1,000 -0.00(-7.14%)
Nov 04, 2011 0.0060 0.0070 0.0055 0.0070 434,593 -0.00(-12.50%)
Nov 03, 2011 0.0060 0.0080 0.0051 0.0080 200,100 +0.00(+33.33%)
Nov 02, 2011 0.0060 0.0060 0.0060 0.0060 156,896 -0.00(-14.29%)
Nov 01, 2011 0.0060 0.0070 0.0050 0.0070 604,538 +0.00(+0.00%)
Oct 31, 2011 0.0100 0.0100 0.0050 0.0070 1,917,893 -0.00(-9.09%)
Oct 28, 2011 0.0100 0.0100 0.0075 0.0077 904,700 -0.00(-23.00%)
Oct 27, 2011 0.0100 0.0110 0.0100 0.0100 259,000 +0.00(+0.00%)
Oct 26, 2011 0.0086 0.0100 0.0086 0.0100 180,000 +0.00(+5.26%)
Oct 25, 2011 0.0096 0.0110 0.0085 0.0095 760,892 +0.00(+3.26%)
Oct 24, 2011 0.0095 0.0095 0.0092 0.0092 227,800 +0.00(+0.00%)
Oct 21, 2011 0.0093 0.0104 0.0092 0.0092 504,000 +0.00(+0.00%)
Oct 20, 2011 0.0108 0.0108 0.0092 0.0092 185,000 -0.00(-14.02%)
Oct 19, 2011 0.0107 0.0107 0.0107 0.0107 25,000 -0.00(-2.73%)
Oct 18, 2011 0.0110 0.0119 0.0107 0.0110 407,835 +0.00(+6.80%)
Oct 17, 2011 0.0103 0.0105 0.0103 0.0103 110,000 -0.00(-6.36%)
Oct 14, 2011 0.0112 0.0120 0.0104 0.0110 2,251,896 -0.00(-2.65%)
Oct 13, 2011 0.0120 0.0140 0.0113 0.0113 760,040 -0.00(-13.08%)
Oct 12, 2011 0.0120 0.0133 0.0110 0.0130 600,335 +0.00(+25.00%)
Oct 11, 2011 0.0130 0.0130 0.0100 0.0104 733,547 -0.00(-11.11%)
Oct 10, 2011 0.0115 0.0130 0.0115 0.0117 443,200 +0.00(+13.59%)
Oct 07, 2011 0.0104 0.0104 0.0103 0.0103 210,589 -0.00(-9.65%)
Oct 06, 2011 0.0103 0.0114 0.0103 0.0114 347,933 +0.00(+10.68%)
Oct 05, 2011 0.0104 0.0110 0.0103 0.0103 273,104 +0.00(+0.00%)
Oct 04, 2011 0.0110 0.0120 0.0101 0.0103 346,700 -0.00(-6.36%)
Oct 03, 2011 0.0110 0.0140 0.0110 0.0110 198,250 +0.00(+2.80%)
Sep 30, 2011 0.0160 0.0160 0.0103 0.0107 520,250 -0.01(-33.13%)
Sep 29, 2011 0.0170 0.0175 0.0150 0.0160 873,104 +0.00(+6.67%)
Sep 28, 2011 0.0103 0.0165 0.0103 0.0150 1,354,916 +0.00(+17.19%)
Sep 27, 2011 0.0110 0.0130 0.0103 0.0128 363,500 +0.00(+16.36%)
Sep 26, 2011 0.0115 0.0115 0.0104 0.0110 591,700 -0.00(-2.65%)
Sep 23, 2011 0.0120 0.0120 0.0113 0.0113 439,400 -0.00(-19.29%)
Sep 22, 2011 0.0140 0.0140 0.0112 0.0140 353,000 -0.00(-6.67%)
Sep 21, 2011 0.0133 0.0150 0.0133 0.0150 40,000 +0.00(+0.00%)
Sep 20, 2011 0.0150 0.0150 0.0150 0.0150 27,700 -0.00(-3.23%)
Sep 19, 2011 0.0149 0.0155 0.0125 0.0155 279,009 +0.00(+6.90%)
Sep 16, 2011 0.0140 0.0145 0.0120 0.0145 253,077 +0.00(+3.57%)
Sep 15, 2011 0.0160 0.0160 0.0120 0.0140 207,473 -0.00(-6.67%)
Sep 14, 2011 0.0148 0.0150 0.0120 0.0150 701,000 +0.00(+1.35%)
Sep 13, 2011 0.0110 0.0150 0.0110 0.0148 658,442 +0.00(+46.53%)
Sep 12, 2011 0.0117 0.0130 0.0101 0.0101 543,562 -0.00(-22.31%)
Sep 09, 2011 0.0140 0.0140 0.0115 0.0130 432,600 -0.00(-7.14%)
Sep 08, 2011 0.0170 0.0170 0.0129 0.0140 1,522,850 -0.00(-22.22%)
Sep 07, 2011 0.0200 0.0200 0.0161 0.0180 814,952 -0.00(-12.20%)
Sep 06, 2011 0.0200 0.0230 0.0165 0.0205 681,380 +0.00(+10.81%)
Sep 02, 2011 0.0200 0.0200 0.0180 0.0185 846,553 +0.00(+30.28%)
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.