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

Schrodinger Inc (NQ: SDGR )

21.52 -0.26 (-1.19%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 30, 2020 47.81 49.84 46.95 47.51 948,771 -0.04(-0.08%)
Sep 29, 2020 48.90 49.09 47.21 47.55 1,100,121 -1.45(-2.96%)
Sep 28, 2020 50.02 50.30 47.15 49.00 998,234 -0.16(-0.33%)
Sep 25, 2020 47.68 49.98 46.63 49.16 1,134,600 +2.29(+4.89%)
Sep 24, 2020 49.07 49.30 46.27 46.87 1,383,566 -2.70(-5.45%)
Sep 23, 2020 51.65 51.73 49.10 49.57 1,937,864 -1.56(-3.05%)
Sep 22, 2020 54.49 54.80 50.65 51.13 1,155,977 -3.36(-6.17%)
Sep 21, 2020 54.70 55.67 51.60 54.49 1,132,817 -1.56(-2.78%)
Sep 18, 2020 52.80 56.58 52.37 56.05 4,200,700 +4.37(+8.46%)
Sep 17, 2020 51.13 52.37 50.79 51.68 1,275,618 -0.66(-1.26%)
Sep 16, 2020 52.94 54.10 52.29 52.34 1,560,772 -0.67(-1.26%)
Sep 15, 2020 56.37 56.44 52.74 53.01 982,553 -2.97(-5.31%)
Sep 14, 2020 54.35 57.23 54.31 55.98 1,382,301 +2.02(+3.74%)
Sep 11, 2020 54.49 55.84 53.45 53.96 694,900 +0.25(+0.47%)
Sep 10, 2020 54.00 58.79 53.49 53.71 883,840 -0.26(-0.48%)
Sep 09, 2020 52.94 54.70 52.20 53.97 871,539 +1.87(+3.59%)
Sep 08, 2020 52.10 54.06 51.10 52.10 1,051,386 -1.60(-2.98%)
Sep 04, 2020 56.01 57.26 50.04 53.70 1,765,100 -3.01(-5.31%)
Sep 03, 2020 61.30 61.35 56.36 56.71 1,347,186 -5.31(-8.56%)
Sep 02, 2020 61.33 62.44 59.01 62.02 1,282,846 +1.23(+2.02%)
Sep 01, 2020 59.36 61.30 57.52 60.79 2,054,821 +0.33(+0.55%)
Aug 31, 2020 60.39 61.80 59.26 60.46 1,325,191 -1.23(-1.99%)
Aug 28, 2020 63.30 63.75 60.51 61.69 1,759,000 -1.74(-2.74%)
Aug 27, 2020 64.84 65.24 62.61 63.43 846,496 -1.35(-2.08%)
Aug 26, 2020 64.13 66.11 62.76 64.78 1,429,233 +0.14(+0.22%)
Aug 25, 2020 63.46 65.50 61.60 64.64 1,371,187 +0.88(+1.38%)
Aug 24, 2020 69.29 70.00 62.78 63.76 2,509,980 -4.92(-7.16%)
Aug 21, 2020 67.34 70.35 66.91 68.68 1,162,300 +1.59(+2.37%)
Aug 20, 2020 67.38 68.08 66.40 67.09 1,084,497 -0.30(-0.45%)
Aug 19, 2020 68.01 68.58 66.12 67.39 1,359,952 -1.24(-1.81%)
Aug 18, 2020 68.81 69.56 66.44 68.63 1,008,806 +1.01(+1.49%)
Aug 17, 2020 69.59 70.09 67.40 67.62 1,135,102 -1.83(-2.63%)
Aug 14, 2020 72.65 73.48 69.28 69.45 2,354,400 -3.62(-4.95%)
Aug 13, 2020 67.57 77.45 67.00 73.07 6,960,827 +6.20(+9.27%)
Aug 12, 2020 68.06 68.82 64.32 66.87 2,278,894 -2.52(-3.63%)
Aug 11, 2020 70.75 71.77 66.41 69.39 2,473,325 -4.87(-6.56%)
Aug 10, 2020 71.07 75.55 70.20 74.26 1,572,960 +3.09(+4.34%)
Aug 07, 2020 72.05 73.50 69.60 71.17 933,100 -0.81(-1.13%)
Aug 06, 2020 76.00 76.25 71.70 71.98 1,196,985 -4.02(-5.29%)
Aug 05, 2020 73.15 76.58 72.62 76.00 1,552,620 +3.39(+4.67%)
Aug 04, 2020 73.49 76.63 71.56 72.61 2,145,387 -1.16(-1.57%)
Aug 03, 2020 71.03 74.56 68.88 73.77 1,248,704 +1.39(+1.92%)
Jul 31, 2020 76.34 76.92 70.06 72.38 1,562,500 -3.49(-4.60%)
Jul 30, 2020 76.30 79.00 75.00 75.87 519,181 -1.34(-1.74%)
Jul 29, 2020 75.36 77.49 73.34 77.21 620,322 +3.12(+4.21%)
Jul 28, 2020 79.66 79.75 73.82 74.09 919,484 -3.25(-4.20%)
Jul 27, 2020 77.00 79.90 76.14 77.34 577,209 +1.07(+1.40%)
Jul 24, 2020 78.80 78.86 74.10 76.27 1,427,000 -5.71(-6.97%)
Jul 23, 2020 87.32 88.51 80.91 81.98 637,409 -5.17(-5.93%)
Jul 22, 2020 83.28 87.32 81.55 87.15 700,855 +3.54(+4.23%)
Jul 21, 2020 87.96 89.20 83.50 83.61 672,763 -3.94(-4.50%)
Jul 20, 2020 85.05 88.50 84.62 87.55 1,077,449 +2.92(+3.45%)
Jul 17, 2020 80.00 85.75 79.94 84.63 1,090,100 +5.63(+7.13%)
Jul 16, 2020 82.94 83.00 77.29 79.00 1,218,492 -5.21(-6.19%)
Jul 15, 2020 84.01 84.94 80.30 84.21 900,619 +1.58(+1.91%)
Jul 14, 2020 88.23 89.81 81.18 82.63 1,486,790 -5.14(-5.86%)
Jul 13, 2020 96.98 97.46 87.12 87.77 972,895 -4.59(-4.97%)
Jul 10, 2020 93.59 97.90 91.34 92.36 885,400 -1.10(-1.18%)
Jul 09, 2020 90.01 94.64 90.00 93.46 671,866 +3.57(+3.97%)
Jul 08, 2020 89.05 91.41 87.21 89.89 645,326 +2.80(+3.22%)
Jul 07, 2020 93.52 94.00 86.30 87.09 1,225,486 -6.13(-6.58%)
Jul 06, 2020 96.81 99.50 92.82 93.22 1,018,330 +0.40(+0.43%)
Jul 02, 2020 97.00 97.73 92.65 92.82 628,800 -0.18(-0.19%)
Jul 01, 2020 93.00 95.30 89.43 93.00 886,052 +1.43(+1.56%)
Jun 30, 2020 87.69 91.99 86.10 91.57 703,876 +5.57(+6.48%)
Jun 29, 2020 86.97 87.65 83.56 86.00 529,662 +1.36(+1.61%)
Jun 26, 2020 91.00 92.02 83.60 84.64 1,423,100 -2.85(-3.26%)
Jun 25, 2020 82.78 88.14 78.60 87.49 866,802 +6.20(+7.63%)
Jun 24, 2020 79.51 84.21 77.51 81.29 1,171,260 +1.07(+1.33%)
Jun 23, 2020 77.77 82.38 77.00 80.22 944,093 +4.57(+6.04%)
Jun 22, 2020 76.50 77.00 72.15 75.65 939,859 +0.59(+0.79%)
Jun 19, 2020 76.70 78.89 72.45 75.06 1,862,900 -0.36(-0.48%)
Jun 18, 2020 72.77 75.90 72.06 75.42 768,802 +3.79(+5.29%)
Jun 17, 2020 68.00 76.94 67.33 71.63 1,503,535 +4.22(+6.26%)
Jun 16, 2020 69.14 70.50 65.36 67.41 693,060 +0.00(+0.00%)
Jun 15, 2020 59.99 68.77 59.62 67.41 1,047,527 +6.90(+11.40%)
Jun 12, 2020 62.71 64.45 59.50 60.51 709,400 +0.67(+1.12%)
Jun 11, 2020 65.00 66.20 59.35 59.84 900,310 -7.33(-10.91%)
Jun 10, 2020 68.51 68.94 66.61 67.17 495,210 -1.42(-2.07%)
Jun 09, 2020 64.98 70.22 63.81 68.59 689,721 +3.53(+5.43%)
Jun 08, 2020 64.50 65.30 62.51 65.06 571,062 +1.47(+2.31%)
Jun 05, 2020 64.69 66.58 63.24 63.59 693,600 -0.22(-0.34%)
Jun 04, 2020 67.62 69.63 63.63 63.81 689,213 -4.93(-7.17%)
Jun 03, 2020 69.51 70.47 67.16 68.74 584,619 -0.83(-1.19%)
Jun 02, 2020 71.38 71.93 67.77 69.57 793,227 -0.03(-0.04%)
Jun 01, 2020 68.70 71.85 68.01 69.60 589,654 +1.15(+1.68%)
May 29, 2020 62.32 68.63 62.01 68.45 839,400 +6.21(+9.98%)
May 28, 2020 65.00 66.67 62.03 62.24 643,864 -3.01(-4.61%)
May 27, 2020 70.20 70.20 60.00 65.25 1,124,414 -3.81(-5.52%)
May 26, 2020 74.05 75.60 66.98 69.06 1,143,172 -0.11(-0.16%)
May 22, 2020 65.58 71.80 65.58 69.17 1,020,900 +3.84(+5.88%)
May 21, 2020 65.80 69.20 63.73 65.33 875,437 +0.62(+0.96%)
May 20, 2020 67.78 72.49 63.33 64.71 2,113,932 -1.77(-2.66%)
May 19, 2020 58.55 67.50 58.55 66.48 1,349,766 +7.43(+12.58%)
May 18, 2020 58.65 60.86 57.11 59.05 822,032 +2.05(+3.60%)
May 15, 2020 53.15 57.90 52.92 57.00 950,200 +3.00(+5.56%)
May 14, 2020 52.71 55.44 50.51 54.00 943,468 -1.47(-2.65%)
May 13, 2020 54.60 61.93 49.40 55.47 3,070,198 -3.26(-5.55%)
May 12, 2020 55.75 61.00 53.00 58.73 1,664,760 +3.83(+6.98%)
May 11, 2020 48.90 57.37 48.90 54.90 1,750,131 +6.08(+12.45%)
May 08, 2020 50.95 51.98 48.05 48.82 806,600 -1.18(-2.36%)
May 07, 2020 48.76 51.27 48.45 50.00 822,090 +2.11(+4.41%)
May 06, 2020 48.46 49.25 47.72 47.89 371,817 -0.36(-0.75%)
May 05, 2020 48.84 49.99 47.25 48.25 505,927 -0.11(-0.23%)
May 04, 2020 46.89 49.15 46.51 48.36 548,320 +1.64(+3.51%)
May 01, 2020 45.26 47.84 45.05 46.72 582,800 +0.32(+0.69%)
Apr 30, 2020 49.38 49.94 45.58 46.40 835,598 -3.29(-6.62%)
Apr 29, 2020 50.61 51.51 49.35 49.69 527,239 +0.26(+0.53%)
Apr 28, 2020 50.39 52.96 47.06 49.43 1,115,451 -0.25(-0.50%)
Apr 27, 2020 52.22 52.43 48.60 49.68 926,834 -1.94(-3.76%)
Apr 24, 2020 45.67 51.97 44.26 51.62 1,433,200 +6.30(+13.90%)
Apr 23, 2020 46.44 47.90 44.58 45.32 644,843 -0.95(-2.05%)
Apr 22, 2020 44.97 47.00 43.75 46.27 533,792 +1.77(+3.98%)
Apr 21, 2020 47.02 49.00 40.88 44.50 1,570,203 -3.98(-8.21%)
Apr 20, 2020 40.20 48.48 40.12 48.48 1,751,127 +7.97(+19.67%)
Apr 17, 2020 41.46 41.69 39.30 40.51 663,600 -0.33(-0.81%)
Apr 16, 2020 37.90 40.84 37.81 40.84 1,169,239 +4.72(+13.07%)
Apr 15, 2020 38.77 39.64 35.80 36.12 957,889 -3.07(-7.83%)
Apr 14, 2020 41.77 43.80 38.65 39.19 1,012,655 -1.84(-4.48%)
Apr 13, 2020 40.92 41.52 39.62 41.03 445,227 -0.27(-0.65%)
Apr 09, 2020 40.80 41.60 38.50 41.30 720,100 +0.90(+2.23%)
Apr 08, 2020 39.19 41.90 38.78 40.40 754,105 +1.33(+3.40%)
Apr 07, 2020 40.16 40.55 38.50 39.07 507,635 -0.72(-1.81%)
Apr 06, 2020 40.62 41.50 38.80 39.79 620,083 -0.33(-0.82%)
Apr 03, 2020 37.95 40.21 37.59 40.12 482,800 +2.17(+5.72%)
Apr 02, 2020 39.40 40.89 37.50 37.95 664,640 -1.44(-3.66%)
Apr 01, 2020 41.43 43.70 39.08 39.39 970,303 -3.73(-8.65%)
Mar 31, 2020 42.60 46.44 40.61 43.12 1,488,958 +0.94(+2.23%)
Mar 30, 2020 40.40 42.36 40.09 42.18 853,094 +1.95(+4.85%)
Mar 27, 2020 39.88 42.80 39.18 40.23 732,700 -1.02(-2.47%)
Mar 26, 2020 39.25 42.35 38.64 41.25 647,450 +2.35(+6.04%)
Mar 25, 2020 41.37 41.69 38.01 38.90 821,988 -2.39(-5.79%)
Mar 24, 2020 44.30 45.30 40.26 41.29 875,591 -1.49(-3.48%)
Mar 23, 2020 39.20 44.71 38.26 42.78 989,859 +4.23(+10.97%)
Mar 20, 2020 34.42 39.69 33.36 38.55 2,699,200 +5.11(+15.28%)
Mar 19, 2020 28.96 34.49 28.51 33.44 797,165 +4.48(+15.47%)
Mar 18, 2020 29.10 33.63 27.68 28.96 965,889 -1.41(-4.64%)
Mar 17, 2020 31.01 31.57 27.04 30.37 1,152,263 -0.01(-0.03%)
Mar 16, 2020 32.45 32.50 30.01 30.38 1,040,727 -5.20(-14.61%)
Mar 13, 2020 39.75 40.49 34.53 35.58 1,388,500 -1.73(-4.64%)
Mar 12, 2020 38.49 43.75 35.00 37.31 2,688,644 +1.79(+5.04%)
Mar 11, 2020 33.29 37.03 32.01 35.52 955,240 +0.49(+1.40%)
Mar 10, 2020 39.38 39.89 32.10 35.03 1,040,268 -2.22(-5.96%)
Mar 09, 2020 38.58 41.41 37.18 37.25 1,013,834 -6.07(-14.01%)
Mar 06, 2020 39.90 43.66 39.20 43.32 799,600 +2.15(+5.22%)
Mar 05, 2020 41.89 43.98 40.51 41.17 772,125 -1.83(-4.26%)
Mar 04, 2020 41.97 43.77 39.51 43.00 1,006,556 +3.49(+8.83%)
Mar 03, 2020 44.55 45.68 39.06 39.51 1,444,094 -5.24(-11.71%)
Mar 02, 2020 48.23 49.77 43.00 44.75 1,221,775 -1.63(-3.51%)
Feb 28, 2020 43.56 47.49 42.50 46.38 1,396,100 +2.95(+6.79%)
Feb 27, 2020 39.00 51.12 38.00 43.43 2,919,574 +1.04(+2.45%)
Feb 26, 2020 45.95 47.55 40.06 42.39 2,136,578 -1.20(-2.75%)
Feb 25, 2020 54.10 54.50 43.16 43.59 2,793,114 -9.40(-17.74%)
Feb 24, 2020 45.14 56.65 44.00 52.99 4,309,493 +2.99(+5.98%)
Feb 21, 2020 51.55 54.83 45.00 50.00 7,134,300 +2.38(+5.00%)
Feb 20, 2020 36.40 48.73 32.84 47.62 6,902,845 +11.90(+33.31%)
Feb 19, 2020 32.28 36.41 32.28 35.72 1,625,780 +3.82(+11.97%)
Feb 18, 2020 27.17 32.16 27.00 31.90 1,502,299 +5.00(+18.59%)
Feb 14, 2020 26.61 27.10 26.24 26.90 564,700 +0.30(+1.13%)
Feb 13, 2020 27.08 27.55 26.06 26.60 594,558 -0.53(-1.95%)
Feb 12, 2020 27.33 28.22 26.66 27.13 1,508,272 +0.34(+1.27%)
Feb 11, 2020 28.75 29.52 26.65 26.79 1,253,891 -2.15(-7.43%)
Feb 10, 2020 32.38 33.45 28.11 28.94 2,007,469 -2.98(-9.34%)
Feb 07, 2020 30.45 34.15 29.31 31.92 3,225,200 +3.28(+11.45%)
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.