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 (%)
Sep 29, 2015 0.0120 0.0120 0.0120 0 +0.00(+33.33%)
Sep 23, 2015 0.0090 0.0090 0.0090 0 -0.00(-18.18%)
Sep 22, 2015 0.0110 0.0110 0.0110 0.0110 20,000 +0.00(+0.00%)
Sep 18, 2015 0.0110 0.0110 0.0110 0 -0.00(-17.91%)
Sep 17, 2015 0.0140 0.0140 0.0134 0.0134 2,000 +0.00(+3.88%)
Sep 14, 2015 0.0129 0.0129 0.0129 0 +0.00(+17.27%)
Sep 10, 2015 0.0110 0.0110 0.0110 0 -0.00(-15.38%)
Sep 04, 2015 0.0130 0.0130 0.0130 0 -0.00(-3.70%)
Sep 02, 2015 0.0135 0.0135 0.0135 0 -0.00(-2.17%)
Aug 31, 2015 0.0138 0.0138 0.0138 0 +0.00(+25.45%)
Aug 25, 2015 0.0110 0.0110 0.0110 0 -0.00(-22.75%)
Aug 24, 2015 0.0146 0.0142 0.0142 46,000 -0.00(-2.47%)
Aug 20, 2015 0.0146 0.0146 0.0146 0 +0.00(+6.18%)
Aug 11, 2015 0.0138 0.0138 0.0138 0 +0.00(+5.77%)
Aug 10, 2015 0.0132 0.0132 0.0130 0.0130 25,000 -0.00(-6.47%)
Aug 07, 2015 0.0130 0.0139 0.0130 0.0139 12,500 +0.00(+6.92%)
Aug 06, 2015 0.0130 0.0130 0.0130 0.0130 5,000 -0.00(-7.14%)
Aug 05, 2015 0.0140 0.0140 0.0140 0.0140 30,000 -0.00(-6.67%)
Jul 31, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 29, 2015 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Jul 27, 2015 0.0100 0.0100 0.0100 0 -0.00(-30.31%)
Jul 24, 2015 0.0130 0.0145 0.0130 0.0143 53,800 +0.00(+1.41%)
Jul 22, 2015 0.0141 0.0141 0.0141 0 -0.00(-5.03%)
Jul 20, 2015 0.0149 0.0149 0.0149 0 -0.00(-0.67%)
Jul 15, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 13, 2015 0.0150 0.0150 0.0150 0 +0.00(+15.38%)
Jul 10, 2015 0.0129 0.0130 0.0129 0.0130 20,000 +0.00(+8.33%)
Jul 08, 2015 0.0120 0.0120 0.0120 0 -0.00(-20.00%)
Jul 07, 2015 0.0130 0.0150 0.0130 0.0150 25,000 +0.00(+26.05%)
Jul 01, 2015 0.0119 0.0119 0.0119 0 +0.00(+19.00%)
Jun 30, 2015 0.0101 0.0104 0.0100 0.0100 73,500 +0.00(+0.00%)
Jun 29, 2015 0.0100 0.0100 0.0100 0.0100 5,140 -0.00(-23.08%)
Jun 12, 2015 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
May 29, 2015 0.0130 0.0130 0.0130 0 +0.00(+4.00%)
May 27, 2015 0.0125 0.0125 0.0125 0 -0.00(-3.85%)
May 26, 2015 0.0130 0.0130 0.0130 0.0130 20,000 -0.00(-7.14%)
May 18, 2015 0.0140 0.0140 0.0140 0 -0.00(-7.96%)
May 15, 2015 0.0150 0.0152 0.0150 0.0152 20,000 -0.00(-4.94%)
May 14, 2015 0.0149 0.0170 0.0149 0.0160 86,240 +0.01(+58.42%)
May 13, 2015 0.0130 0.0130 0.0101 0.0101 23,659 -0.00(-32.67%)
May 06, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 05, 2015 0.0148 0.0150 0.0131 0.0150 34,640 -0.00(-11.76%)
May 04, 2015 0.0139 0.0170 0.0139 0.0170 120,000 +0.01(+68.32%)
Apr 29, 2015 0.0101 0.0101 0.0101 0 -0.00(-32.67%)
Apr 27, 2015 0.0150 0.0150 0.0150 0 +0.00(+30.43%)
Apr 22, 2015 0.0115 0.0115 0.0115 0 -0.00(-19.86%)
Apr 21, 2015 0.0145 0.0145 0.0143 0.0143 35,000 +0.00(+28.12%)
Apr 10, 2015 0.0112 0.0112 0.0112 0 -0.00(-15.79%)
Apr 07, 2015 0.0133 0.0133 0.0133 0 +0.00(+36.27%)
Apr 02, 2015 0.0098 0.0098 0.0098 0 -0.00(-24.92%)
Mar 31, 2015 0.0130 0.0130 0.0130 0 -0.00(-5.80%)
Mar 24, 2015 0.0138 0.0138 0.0138 0 +0.00(+0.00%)
Mar 23, 2015 0.0138 0.0138 0.0136 0.0138 77,600 +0.00(+0.95%)
Mar 20, 2015 0.0121 0.0138 0.0121 0.0137 43,900 +0.00(+4.35%)
Mar 19, 2015 0.0140 0.0140 0.0131 0.0131 51,000 -0.00(-9.66%)
Mar 18, 2015 0.0134 0.0145 0.0134 0.0145 205,000 +0.00(+10.69%)
Mar 13, 2015 0.0131 0.0131 0.0131 0 -0.00(-18.12%)
Mar 11, 2015 0.0160 0.0160 0.0160 0 +0.00(+6.67%)
Mar 10, 2015 0.0147 0.0150 0.0147 0.0150 161,000 -0.00(-11.76%)
Mar 06, 2015 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Mar 02, 2015 0.0170 0.0170 0.0170 0 +0.00(+3.03%)
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%)
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.