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 )

0.2870 +0.0039 (+1.38%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 14, 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 (%)
Mar 31, 2021 0.0745 0.0745 0.0660 0.0700 403,252 -0.00(-5.91%)
Mar 30, 2021 0.0705 0.0769 0.0700 0.0744 778,885 -0.00(-0.80%)
Mar 29, 2021 0.0700 0.0770 0.0700 0.0750 2,114,652 +0.01(+12.78%)
Mar 26, 2021 0.0698 0.0698 0.0620 0.0665 1,019,800 -0.00(-4.73%)
Mar 25, 2021 0.0680 0.0709 0.0558 0.0698 1,983,408 +0.01(+12.58%)
Mar 24, 2021 0.0583 0.0730 0.0500 0.0620 7,263,352 +0.00(+6.16%)
Mar 23, 2021 0.0499 0.0584 0.0440 0.0584 4,462,891 +0.01(+19.18%)
Mar 22, 2021 0.0434 0.0490 0.0400 0.0490 1,598,786 +0.00(+6.99%)
Mar 19, 2021 0.0334 0.0465 0.0334 0.0458 2,786,900 +0.01(+17.44%)
Mar 18, 2021 0.0385 0.0396 0.0355 0.0390 829,693 -0.00(-1.02%)
Mar 17, 2021 0.0399 0.0399 0.0360 0.0394 75,800 +0.00(+2.34%)
Mar 16, 2021 0.0409 0.0409 0.0361 0.0385 145,713 -0.00(-5.64%)
Mar 15, 2021 0.0383 0.0420 0.0380 0.0408 1,751,959 +0.00(+10.27%)
Mar 12, 2021 0.0363 0.0383 0.0307 0.0370 629,500 -0.00(-0.80%)
Mar 11, 2021 0.0362 0.0383 0.0362 0.0373 108,985 -0.00(-1.84%)
Mar 10, 2021 0.0375 0.0390 0.0361 0.0380 234,638 +0.00(+2.70%)
Mar 09, 2021 0.0379 0.0379 0.0355 0.0370 125,500 -0.00(-3.90%)
Mar 08, 2021 0.0352 0.0385 0.0352 0.0385 17,500 +0.00(+1.58%)
Mar 05, 2021 0.0367 0.0385 0.0311 0.0379 1,173,100 +0.00(+2.43%)
Mar 04, 2021 0.0380 0.0396 0.0358 0.0370 276,717 -0.00(-5.13%)
Mar 03, 2021 0.0398 0.0419 0.0386 0.0390 954,512 -0.00(-2.01%)
Mar 02, 2021 0.0360 0.0398 0.0360 0.0398 939,335 +0.00(+7.86%)
Mar 01, 2021 0.0399 0.0400 0.0369 0.0369 2,291,616 -0.00(-7.52%)
Feb 26, 2021 0.0401 0.0455 0.0390 0.0399 1,008,200 -0.00(-2.68%)
Feb 25, 2021 0.0394 0.0431 0.0394 0.0410 1,554,718 +0.00(+0.49%)
Feb 24, 2021 0.0400 0.0439 0.0388 0.0408 500,094 -0.00(-0.49%)
Feb 23, 2021 0.0394 0.0410 0.0394 0.0410 108,420 +0.00(+4.06%)
Feb 22, 2021 0.0427 0.0427 0.0390 0.0394 1,222,363 -0.00(-5.97%)
Feb 19, 2021 0.0381 0.0449 0.0381 0.0419 1,229,400 +0.00(+2.20%)
Feb 18, 2021 0.0411 0.0470 0.0392 0.0410 1,895,091 +0.00(+0.24%)
Feb 17, 2021 0.0429 0.0480 0.0400 0.0409 637,626 -0.00(-4.66%)
Feb 16, 2021 0.0463 0.0530 0.0390 0.0429 3,542,185 -0.00(-8.14%)
Feb 12, 2021 0.0453 0.0530 0.0401 0.0467 4,338,100 +0.00(+8.60%)
Feb 11, 2021 0.0420 0.0505 0.0392 0.0430 4,292,639 +0.00(+2.38%)
Feb 10, 2021 0.0418 0.0507 0.0391 0.0420 5,624,214 +0.00(+0.48%)
Feb 09, 2021 0.0474 0.0474 0.0380 0.0418 2,462,013 -0.01(-10.87%)
Feb 08, 2021 0.0400 0.0508 0.0380 0.0469 1,598,047 +0.01(+26.76%)
Feb 05, 2021 0.0384 0.0428 0.0322 0.0370 2,436,200 -0.00(-5.13%)
Feb 04, 2021 0.0427 0.0444 0.0383 0.0390 833,486 -0.01(-11.76%)
Feb 03, 2021 0.0420 0.0444 0.0385 0.0442 675,503 +0.00(+2.79%)
Feb 02, 2021 0.0443 0.0443 0.0390 0.0430 414,780 +0.00(+8.59%)
Feb 01, 2021 0.0447 0.0447 0.0383 0.0396 962,271 -0.00(-1.00%)
Jan 29, 2021 0.0494 0.0494 0.0390 0.0400 1,376,500 -0.00(-10.71%)
Jan 28, 2021 0.0485 0.0540 0.0395 0.0448 1,648,761 -0.00(-7.63%)
Jan 27, 2021 0.0499 0.0560 0.0444 0.0485 1,630,484 +0.01(+12.79%)
Jan 26, 2021 0.0430 0.0570 0.0424 0.0430 4,545,091 -0.00(-8.90%)
Jan 25, 2021 0.0475 0.0475 0.0431 0.0472 56,089 -0.00(-0.42%)
Jan 22, 2021 0.0432 0.0474 0.0420 0.0474 76,900 +0.00(+7.00%)
Jan 21, 2021 0.0431 0.0475 0.0420 0.0443 196,480 -0.00(-1.56%)
Jan 20, 2021 0.0400 0.0475 0.0392 0.0450 461,306 +0.00(+2.27%)
Jan 19, 2021 0.0440 0.0458 0.0390 0.0440 74,310 +0.00(+9.45%)
Jan 15, 2021 0.0440 0.0440 0.0391 0.0402 58,500 -0.00(-7.59%)
Jan 14, 2021 0.0410 0.0450 0.0395 0.0435 174,865 -0.00(-2.90%)
Jan 13, 2021 0.0423 0.0448 0.0395 0.0448 528,780 -0.00(-0.22%)
Jan 12, 2021 0.0480 0.0487 0.0449 0.0449 143,335 -0.00(-2.39%)
Jan 11, 2021 0.0441 0.0460 0.0441 0.0460 56,322 +0.00(+0.88%)
Jan 08, 2021 0.0460 0.0460 0.0422 0.0456 247,700 +0.00(+3.64%)
Jan 07, 2021 0.0443 0.0488 0.0440 0.0440 350,997 -0.00(-9.65%)
Jan 06, 2021 0.0450 0.0487 0.0440 0.0487 199,179 -0.00(-2.40%)
Jan 05, 2021 0.0457 0.0518 0.0422 0.0499 72,586 +0.00(+8.95%)
Jan 04, 2021 0.0473 0.0473 0.0431 0.0458 29,100 -0.00(-6.34%)
Dec 31, 2020 0.0489 0.0489 0.0489 55,500 -0.00(-0.20%)
Dec 30, 2020 0.0500 0.0500 0.0477 0.0490 55,500 -0.00(-2.00%)
Dec 29, 2020 0.0456 0.0540 0.0440 0.0500 106,740 +0.01(+13.38%)
Dec 28, 2020 0.0434 0.0461 0.0422 0.0441 204,466 -0.00(-9.07%)
Dec 24, 2020 0.0461 0.0485 0.0461 0.0485 9,500 +0.01(+11.49%)
Dec 23, 2020 0.0460 0.0488 0.0434 0.0435 18,160 -0.01(-11.04%)
Dec 22, 2020 0.0437 0.0490 0.0420 0.0489 362,510 +0.00(+0.20%)
Dec 21, 2020 0.0476 0.0488 0.0476 0.0488 10,000 +0.00(+0.41%)
Dec 18, 2020 0.0475 0.0500 0.0456 0.0486 236,800 +0.00(+2.75%)
Dec 17, 2020 0.0482 0.0493 0.0459 0.0473 293,599 -0.00(-5.40%)
Dec 16, 2020 0.0521 0.0521 0.0464 0.0500 35,199 -0.00(-3.85%)
Dec 15, 2020 0.0492 0.0520 0.0465 0.0520 67,999 +0.00(+4.00%)
Dec 14, 2020 0.0491 0.0520 0.0491 0.0500 9,012 +0.01(+11.11%)
Dec 11, 2020 0.0475 0.0575 0.0420 0.0450 290,600 -0.01(-16.36%)
Dec 10, 2020 0.0584 0.0610 0.0538 0.0538 449,408 -0.01(-11.80%)
Dec 09, 2020 0.0550 0.0629 0.0539 0.0610 545,321 +0.01(+13.38%)
Dec 08, 2020 0.0490 0.0575 0.0481 0.0538 1,299,065 +0.01(+12.08%)
Dec 07, 2020 0.0412 0.0490 0.0411 0.0480 128,898 +0.01(+14.29%)
Dec 04, 2020 0.0470 0.0470 0.0413 0.0420 173,600 -0.00(-10.64%)
Dec 03, 2020 0.0475 0.0475 0.0447 0.0470 90,150 -0.00(-1.05%)
Dec 02, 2020 0.0475 0.0478 0.0401 0.0475 511,101 +0.00(+0.00%)
Dec 01, 2020 0.0396 0.0475 0.0396 0.0475 303,131 +0.00(+8.94%)
Nov 30, 2020 0.0440 0.0440 0.0391 0.0436 115,395 -0.00(-0.91%)
Nov 27, 2020 0.0397 0.0440 0.0365 0.0440 301,200 +0.00(+2.33%)
Nov 25, 2020 0.0392 0.0430 0.0361 0.0430 344,700 +0.00(+0.00%)
Nov 24, 2020 0.0414 0.0430 0.0409 0.0430 81,601 +0.00(+1.90%)
Nov 23, 2020 0.0450 0.0460 0.0415 0.0422 11,150 +0.00(+1.93%)
Nov 20, 2020 0.0438 0.0490 0.0414 0.0414 336,500 -0.01(-12.84%)
Nov 19, 2020 0.0401 0.0475 0.0401 0.0475 389,782 +0.00(+7.95%)
Nov 18, 2020 0.0410 0.0453 0.0385 0.0440 272,487 +0.01(+15.79%)
Nov 17, 2020 0.0393 0.0455 0.0380 0.0380 262,500 -0.01(-16.48%)
Nov 16, 2020 0.0435 0.0470 0.0352 0.0455 408,299 +0.00(+4.60%)
Nov 13, 2020 0.0435 0.0435 0.0435 0.0435 5,000 -0.00(-3.33%)
Nov 12, 2020 0.0440 0.0450 0.0402 0.0450 24,969 +0.01(+13.07%)
Nov 11, 2020 0.0450 0.0450 0.0381 0.0398 24,574 -0.01(-11.56%)
Nov 10, 2020 0.0420 0.0450 0.0382 0.0450 97,845 +0.00(+12.50%)
Nov 09, 2020 0.0406 0.0420 0.0369 0.0400 36,033 -0.00(-9.09%)
Nov 06, 2020 0.0440 0.0440 0.0440 0.0440 10,000 +0.00(+10.00%)
Nov 05, 2020 0.0302 0.0450 0.0302 0.0400 120,826 -0.00(-0.50%)
Nov 04, 2020 0.0402 0.0402 0.0402 0.0402 350 +0.00(+0.00%)
Nov 03, 2020 0.0402 0.0402 0.0402 0.0402 1,412 -0.00(-0.74%)
Nov 02, 2020 0.0425 0.0440 0.0405 0.0405 67,292 -0.00(-7.95%)
Oct 30, 2020 0.0437 0.0440 0.0406 0.0440 35,400 +0.00(+6.02%)
Oct 29, 2020 0.0420 0.0426 0.0415 0.0415 25,410 +0.00(+3.23%)
Oct 28, 2020 0.0415 0.0424 0.0353 0.0402 147,603 -0.00(-8.64%)
Oct 27, 2020 0.0440 0.0440 0.0397 0.0440 3,250 +0.00(+10.00%)
Oct 26, 2020 0.0400 0.0440 0.0400 0.0400 47,004 -0.00(-5.88%)
Oct 23, 2020 0.0425 0.0425 0.0425 0.0425 1,000 -0.00(-9.57%)
Oct 22, 2020 0.0417 0.0470 0.0402 0.0470 76,385 +0.00(+8.29%)
Oct 21, 2020 0.0450 0.0450 0.0381 0.0434 213,874 +0.00(+2.12%)
Oct 20, 2020 0.0475 0.0475 0.0400 0.0425 88,990 -0.00(-3.41%)
Oct 19, 2020 0.0470 0.0500 0.0400 0.0440 84,624 -0.00(-0.23%)
Oct 16, 2020 0.0473 0.0473 0.0440 0.0441 104,600 -0.00(-6.77%)
Oct 15, 2020 0.0478 0.0499 0.0440 0.0473 168,916 -0.00(-7.07%)
Oct 14, 2020 0.0509 0.0535 0.0484 0.0509 84,847 +0.00(+0.00%)
Oct 13, 2020 0.0503 0.0537 0.0491 0.0509 364,500 -0.00(-5.04%)
Oct 12, 2020 0.0563 0.0563 0.0516 0.0536 295,940 -0.00(-2.55%)
Oct 09, 2020 0.0480 0.0550 0.0470 0.0550 1,113,700 +0.01(+14.58%)
Oct 08, 2020 0.0475 0.0490 0.0460 0.0480 173,012 +0.00(+2.13%)
Oct 07, 2020 0.0417 0.0479 0.0417 0.0470 321,770 +0.00(+4.44%)
Oct 06, 2020 0.0440 0.0459 0.0390 0.0450 90,433 +0.00(+10.02%)
Oct 05, 2020 0.0460 0.0460 0.0409 0.0409 12,697 -0.01(-11.09%)
Oct 02, 2020 0.0350 0.0460 0.0232 0.0460 614,600 +0.00(+7.48%)
Oct 01, 2020 0.0460 0.0469 0.0361 0.0428 52,596 -0.00(-4.68%)
Sep 30, 2020 0.0420 0.0449 0.0308 0.0449 835,822 +0.01(+38.58%)
Sep 29, 2020 0.0348 0.0400 0.0295 0.0324 204,999 +0.00(+11.72%)
Sep 28, 2020 0.0411 0.0448 0.0290 0.0290 655,001 -0.01(-33.94%)
Sep 25, 2020 0.0392 0.0449 0.0374 0.0439 179,300 +0.01(+15.53%)
Sep 24, 2020 0.0376 0.0465 0.0361 0.0380 225,968 -0.00(-7.09%)
Sep 23, 2020 0.0389 0.0430 0.0353 0.0409 79,022 +0.00(+5.41%)
Sep 22, 2020 0.0352 0.0390 0.0352 0.0388 274,348 -0.00(-0.51%)
Sep 21, 2020 0.0341 0.0415 0.0341 0.0390 80,665 -0.01(-16.13%)
Sep 18, 2020 0.0442 0.0476 0.0383 0.0465 362,000 +0.00(+8.14%)
Sep 17, 2020 0.0448 0.0448 0.0380 0.0430 61,500 +0.00(+7.50%)
Sep 16, 2020 0.0442 0.0449 0.0400 0.0400 60,273 -0.00(-9.50%)
Sep 15, 2020 0.0442 0.0442 0.0422 0.0442 109,450 +0.00(+2.79%)
Sep 14, 2020 0.0425 0.0464 0.0400 0.0430 198,060 +0.00(+1.65%)
Sep 11, 2020 0.0444 0.0464 0.0362 0.0423 142,600 +0.01(+16.85%)
Sep 10, 2020 0.0480 0.0480 0.0362 0.0362 140,104 -0.00(-0.82%)
Sep 09, 2020 0.0380 0.0478 0.0365 0.0365 72,850 -0.01(-23.16%)
Sep 08, 2020 0.0419 0.0475 0.0377 0.0475 284,084 +0.01(+15.85%)
Sep 04, 2020 0.0450 0.0470 0.0410 0.0410 112,300 -0.00(-8.69%)
Sep 03, 2020 0.0420 0.0449 0.0415 0.0449 412,497 +0.00(+8.19%)
Sep 02, 2020 0.0420 0.0440 0.0400 0.0415 73,798 -0.00(-5.47%)
Sep 01, 2020 0.0443 0.0443 0.0400 0.0439 267,142 -0.00(-0.90%)
Aug 31, 2020 0.0404 0.0444 0.0351 0.0443 180,858 +0.00(+2.07%)
Aug 28, 2020 0.0382 0.0448 0.0382 0.0434 260,000 -0.00(-0.91%)
Aug 27, 2020 0.0478 0.0495 0.0344 0.0438 564,990 +0.00(+1.86%)
Aug 26, 2020 0.0280 0.0460 0.0266 0.0430 1,859,013 +0.02(+66.02%)
Aug 25, 2020 0.0592 0.0592 0.0205 0.0259 3,896,811 -0.03(-50.67%)
Aug 24, 2020 0.0478 0.0530 0.0391 0.0525 402,360 -0.00(-0.94%)
Aug 21, 2020 0.0481 0.0530 0.0430 0.0530 60,000 +0.00(+0.00%)
Aug 20, 2020 0.0493 0.0530 0.0493 0.0530 24,422 +0.00(+10.19%)
Aug 19, 2020 0.0500 0.0550 0.0430 0.0481 115,742 -0.00(-3.80%)
Aug 18, 2020 0.0525 0.0550 0.0500 0.0500 58,590 -0.00(-9.09%)
Aug 17, 2020 0.0589 0.0589 0.0500 0.0550 297,195 +0.00(+8.91%)
Aug 14, 2020 0.0550 0.0550 0.0460 0.0505 23,300 -0.00(-4.72%)
Aug 13, 2020 0.0580 0.0580 0.0455 0.0530 196,853 +0.00(+6.00%)
Aug 12, 2020 0.0533 0.0550 0.0500 0.0500 117,518 +0.00(+0.00%)
Aug 11, 2020 0.0588 0.0588 0.0500 0.0500 35,500 -0.00(-3.85%)
Aug 10, 2020 0.0589 0.0589 0.0500 0.0520 286,300 -0.01(-11.71%)
Aug 07, 2020 0.0640 0.0640 0.0550 0.0589 159,900 -0.01(-7.97%)
Aug 06, 2020 0.0600 0.0640 0.0550 0.0640 271,930 +0.01(+10.34%)
Aug 05, 2020 0.0599 0.0613 0.0570 0.0580 348,413 +0.00(+0.00%)
Aug 04, 2020 0.0558 0.0600 0.0520 0.0580 251,912 +0.00(+5.65%)
Aug 03, 2020 0.0490 0.0589 0.0490 0.0549 173,095 -0.00(-1.08%)
Jul 31, 2020 0.0599 0.0600 0.0520 0.0555 349,900 -0.00(-7.19%)
Jul 30, 2020 0.0500 0.0600 0.0477 0.0598 618,778 +0.00(+7.94%)
Jul 29, 2020 0.0597 0.0597 0.0530 0.0554 195,293 -0.00(-3.65%)
Jul 28, 2020 0.0620 0.0620 0.0550 0.0575 89,331 -0.01(-8.15%)
Jul 27, 2020 0.0620 0.0630 0.0550 0.0626 184,434 +0.00(+1.13%)
Jul 24, 2020 0.0525 0.0620 0.0525 0.0619 590,600 +0.01(+10.73%)
Jul 23, 2020 0.0578 0.0620 0.0500 0.0559 577,966 -0.00(-3.62%)
Jul 22, 2020 0.0400 0.0640 0.0395 0.0580 2,352,323 +0.02(+46.84%)
Jul 21, 2020 0.0560 0.0560 0.0380 0.0395 1,452,867 -0.01(-27.52%)
Jul 20, 2020 0.0549 0.0570 0.0530 0.0545 365,198 -0.00(-0.55%)
Jul 17, 2020 0.0621 0.0650 0.0450 0.0548 2,173,800 -0.01(-16.84%)
Jul 16, 2020 0.0527 0.0659 0.0480 0.0659 3,483,079 +0.01(+16.64%)
Jul 15, 2020 0.0638 0.0655 0.0541 0.0565 1,243,923 -0.01(-14.13%)
Jul 14, 2020 0.0629 0.0670 0.0610 0.0658 430,870 +0.00(+4.61%)
Jul 13, 2020 0.0765 0.0765 0.0578 0.0629 535,910 -0.01(-7.50%)
Jul 10, 2020 0.0700 0.0780 0.0677 0.0680 824,300 +0.00(+0.44%)
Jul 09, 2020 0.0699 0.0699 0.0655 0.0677 25,617 +0.00(+0.30%)
Jul 08, 2020 0.0692 0.0692 0.0670 0.0675 31,762 +0.00(+1.66%)
Jul 07, 2020 0.0631 0.0725 0.0560 0.0664 650,446 -0.01(-7.65%)
Jul 06, 2020 0.0730 0.0760 0.0661 0.0719 47,418 -0.00(-2.57%)
Jul 02, 2020 0.0730 0.0750 0.0700 0.0738 638,400 +0.00(+2.22%)
Jul 01, 2020 0.0719 0.0722 0.0710 0.0722 427,043 +0.00(+2.41%)
Jun 30, 2020 0.0695 0.0720 0.0655 0.0705 1,000,209 +0.00(+4.75%)
Jun 29, 2020 0.0635 0.0695 0.0610 0.0673 646,877 +0.00(+6.83%)
Jun 26, 2020 0.0620 0.0635 0.0610 0.0630 66,900 -0.00(-0.79%)
Jun 25, 2020 0.0630 0.0635 0.0610 0.0635 275,181 +0.00(+2.75%)
Jun 24, 2020 0.0583 0.0620 0.0583 0.0618 446,705 +0.00(+1.48%)
Jun 23, 2020 0.0600 0.0610 0.0555 0.0609 295,453 +0.00(+0.00%)
Jun 22, 2020 0.0585 0.0609 0.0510 0.0609 377,002 +0.00(+3.40%)
Jun 19, 2020 0.0535 0.0590 0.0490 0.0589 469,000 +0.00(+9.07%)
Jun 18, 2020 0.0524 0.0550 0.0520 0.0540 78,600 -0.00(-1.82%)
Jun 17, 2020 0.0570 0.0590 0.0400 0.0550 613,805 -0.00(-6.62%)
Jun 16, 2020 0.0579 0.0589 0.0516 0.0589 354,455 +0.00(+7.29%)
Jun 15, 2020 0.0560 0.0569 0.0505 0.0549 276,428 -0.00(-0.54%)
Jun 12, 2020 0.0533 0.0585 0.0505 0.0552 85,800 -0.00(-5.48%)
Jun 11, 2020 0.0505 0.0585 0.0489 0.0584 389,666 +0.01(+9.77%)
Jun 10, 2020 0.0560 0.0560 0.0530 0.0532 118,910 -0.00(-7.80%)
Jun 09, 2020 0.0544 0.0585 0.0530 0.0577 178,959 -0.00(-0.52%)
Jun 08, 2020 0.0520 0.0580 0.0520 0.0580 343,131 +0.00(+3.76%)
Jun 05, 2020 0.0523 0.0559 0.0480 0.0559 160,400 +0.00(+3.71%)
Jun 04, 2020 0.0515 0.0539 0.0480 0.0539 256,577 -0.00(-1.64%)
Jun 03, 2020 0.0477 0.0550 0.0475 0.0548 247,050 +0.00(+2.24%)
Jun 02, 2020 0.0475 0.0550 0.0475 0.0536 264,094 +0.00(+7.20%)
Jun 01, 2020 0.0510 0.0510 0.0500 0.0500 50,000 -0.00(-1.57%)
May 29, 2020 0.0533 0.0533 0.0475 0.0508 313,100 -0.00(-4.15%)
May 28, 2020 0.0541 0.0541 0.0440 0.0530 61,900 -0.00(-0.56%)
May 27, 2020 0.0518 0.0540 0.0470 0.0533 162,735 -0.00(-1.30%)
May 26, 2020 0.0498 0.0545 0.0452 0.0540 186,808 -0.00(-0.92%)
May 22, 2020 0.0400 0.0545 0.0400 0.0545 691,100 +0.01(+23.86%)
May 21, 2020 0.0400 0.0440 0.0400 0.0440 187,208 +0.00(+0.00%)
May 20, 2020 0.0439 0.0440 0.0400 0.0440 175,858 +0.00(+0.23%)
May 19, 2020 0.0380 0.0442 0.0380 0.0439 298,344 -0.00(-1.13%)
May 18, 2020 0.0431 0.0450 0.0397 0.0444 377,225 -0.00(-1.33%)
May 15, 2020 0.0448 0.0450 0.0430 0.0450 156,500 -0.00(-0.66%)
May 14, 2020 0.0450 0.0470 0.0400 0.0453 483,941 -0.00(-4.23%)
May 13, 2020 0.0460 0.0480 0.0441 0.0473 513,702 -0.00(-1.46%)
May 12, 2020 0.0471 0.0480 0.0425 0.0480 455,504 +0.00(+0.00%)
May 11, 2020 0.0446 0.0480 0.0426 0.0480 318,772 +0.00(+0.00%)
May 08, 2020 0.0469 0.0500 0.0448 0.0480 461,400 -0.00(-3.03%)
May 07, 2020 0.0479 0.0497 0.0450 0.0495 148,574 +0.00(+0.00%)
May 06, 2020 0.0468 0.0495 0.0460 0.0495 310,291 +0.00(+1.02%)
May 05, 2020 0.0515 0.0545 0.0490 0.0490 853,900 -0.00(-9.26%)
May 04, 2020 0.0559 0.0559 0.0500 0.0540 347,022 -0.00(-3.57%)
May 01, 2020 0.0582 0.0582 0.0515 0.0560 248,500 +0.00(+0.90%)
Apr 30, 2020 0.0570 0.0585 0.0460 0.0555 526,548 +0.00(+0.91%)
Apr 29, 2020 0.0500 0.0565 0.0480 0.0550 833,311 +0.01(+12.47%)
Apr 28, 2020 0.0513 0.0513 0.0360 0.0489 794,666 -0.00(-5.96%)
Apr 27, 2020 0.0533 0.0545 0.0505 0.0520 193,160 -0.00(-4.59%)
Apr 24, 2020 0.0530 0.0550 0.0493 0.0545 406,300 +0.00(+3.02%)
Apr 23, 2020 0.0491 0.0540 0.0491 0.0529 95,483 +0.00(+4.13%)
Apr 22, 2020 0.0452 0.0540 0.0437 0.0508 1,211,191 +0.01(+14.16%)
Apr 21, 2020 0.0470 0.0479 0.0420 0.0445 454,529 -0.00(-4.71%)
Apr 20, 2020 0.0488 0.0488 0.0430 0.0467 800,078 -0.00(-0.21%)
Apr 17, 2020 0.0433 0.0469 0.0425 0.0468 684,800 -0.00(-0.43%)
Apr 16, 2020 0.0450 0.0487 0.0440 0.0470 843,673 -0.00(-2.08%)
Apr 15, 2020 0.0441 0.0480 0.0422 0.0480 620,122 +0.00(+8.84%)
Apr 14, 2020 0.0430 0.0479 0.0392 0.0441 1,413,286 +0.00(+0.23%)
Apr 13, 2020 0.0439 0.0440 0.0395 0.0440 1,274,545 +0.00(+1.85%)
Apr 09, 2020 0.0400 0.0439 0.0351 0.0432 1,427,500 +0.00(+8.00%)
Apr 08, 2020 0.0365 0.0400 0.0310 0.0400 1,298,793 +0.00(+11.11%)
Apr 07, 2020 0.0350 0.0370 0.0320 0.0360 1,064,067 +0.00(+2.86%)
Apr 06, 2020 0.0320 0.0380 0.0160 0.0350 10,404,477 +0.00(+6.38%)
Apr 03, 2020 0.0281 0.0329 0.0240 0.0329 1,007,500 +0.00(+17.50%)
Apr 02, 2020 0.0242 0.0299 0.0220 0.0280 1,279,800 -0.00(-5.08%)
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.