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 )

0.2958 -0.0112 (-3.65%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 20, 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 (%)
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%)
Mar 03, 2014 0.0070 0.0100 0.0060 0.0100 701,500 +0.00(+92.31%)
Feb 28, 2014 0.0080 0.0080 0.0051 0.0052 0 -0.00(-35.00%)
Feb 26, 2014 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Feb 24, 2014 0.0080 0.0080 0.0080 0 -0.00(-27.27%)
Feb 21, 2014 0.0070 0.0110 0.0056 0.0110 0 -0.00(-15.38%)
Feb 20, 2014 0.0130 0.0130 0.0130 0.0130 1,500 +0.00(+30.00%)
Feb 14, 2014 0.0100 0.0100 0.0100 0 -0.00(-16.67%)
Feb 13, 2014 0.0120 0.0120 0.0120 0.0120 1,500 -0.00(-7.69%)
Feb 11, 2014 0.0130 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Feb 10, 2014 0.0090 0.0130 0.0090 0.0130 24,000 -0.00(-2.99%)
Feb 07, 2014 0.0080 0.0134 0.0080 0.0134 0 +0.00(+12.61%)
Feb 03, 2014 0.0119 0.0119 0.0119 0 +0.01(+138.00%)
Jan 31, 2014 0.0073 0.0073 0.0050 0.0050 0 -0.01(-63.50%)
Jan 30, 2014 0.0135 0.0137 0.0090 0.0137 694,653 +0.01(+71.25%)
Jan 28, 2014 0.0080 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Jan 24, 2014 0.0080 0.0080 0.0080 0 +0.00(+26.98%)
Jan 23, 2014 0.0063 0.0063 0.0063 0.0063 800 -0.00(-21.25%)
Jan 21, 2014 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Jan 13, 2014 0.0080 0.0080 0.0080 0 +0.00(+8.11%)
Jan 08, 2014 0.0074 0.0074 0.0074 0.0074 0 -0.00(-26.00%)
Dec 31, 2013 0.0100 0.0100 0.0100 0 -0.00(-16.67%)
Dec 30, 2013 0.0120 0.0120 0.0120 0.0120 1,000 +0.00(+34.83%)
Dec 20, 2013 0.0089 0.0089 0.0089 0 +0.00(+34.85%)
Dec 19, 2013 0.0063 0.0066 0.0062 0.0066 600,000 -0.00(-31.96%)
Dec 16, 2013 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Dec 12, 2013 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Dec 10, 2013 0.0097 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Dec 06, 2013 0.0097 0.0097 0.0097 0 +0.00(+49.23%)
Dec 04, 2013 0.0065 0.0065 0.0065 0 -0.00(-27.78%)
Dec 02, 2013 0.0090 0.0090 0.0090 0.0090 0 -0.00(-10.00%)
Nov 29, 2013 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Nov 27, 2013 0.0060 0.0100 0.0060 0.0100 221,400 +0.00(+0.00%)
Nov 25, 2013 0.0100 0.0100 0.0100 0 +0.00(+12.36%)
Nov 22, 2013 0.0090 0.0090 0.0089 0.0089 300,000 -0.00(-10.10%)
Nov 21, 2013 0.0070 0.0099 0.0070 0.0099 61,000 -0.00(-29.29%)
Nov 20, 2013 0.0140 0.0140 0.0140 0.0140 1,000 +0.00(+40.00%)
Nov 19, 2013 0.0100 0.0100 0.0100 0.0100 80,000 +0.00(+33.33%)
Nov 18, 2013 0.0063 0.0075 0.0062 0.0075 119,055 -0.00(-25.00%)
Nov 15, 2013 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Nov 13, 2013 0.0100 0.0100 0.0100 0 -0.00(-28.57%)
Nov 12, 2013 0.0140 0.0140 0.0140 0.0140 13,000 +0.00(+40.00%)
Nov 11, 2013 0.0100 0.0100 0.0100 0.0100 5,000 +0.00(+66.67%)
Nov 08, 2013 0.0100 0.0100 0.0060 0.0060 112,000 +0.00(+0.00%)
Nov 07, 2013 0.0099 0.0099 0.0060 0.0060 69,190 -0.01(-57.14%)
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.