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 )

0.2880 -0.0120 (-4.00%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 10, 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, 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%)
Nov 06, 2013 0.0100 0.0140 0.0040 0.0140 851,000 +0.00(+0.00%)
Oct 28, 2013 0.0140 0.0140 0.0140 0 +0.00(+16.67%)
Oct 22, 2013 0.0120 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Oct 17, 2013 0.0120 0.0120 0.0120 0 +0.00(+20.00%)
Oct 16, 2013 0.0100 0.0100 0.0100 0.0100 30,000 -0.00(-28.57%)
Oct 15, 2013 0.0140 0.0140 0.0140 0.0140 1,000 +0.00(+0.00%)
Oct 11, 2013 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Oct 10, 2013 0.0140 0.0140 0.0140 0.0140 5,000 +0.01(+164.15%)
Oct 07, 2013 0.0053 0.0053 0.0053 0 -0.00(-47.00%)
Sep 24, 2013 0.0100 0.0100 0.0100 0.0100 0 +0.00(+1.01%)
Sep 23, 2013 0.0076 0.0099 0.0050 0.0099 420,000 -0.00(-23.85%)
Sep 20, 2013 0.0130 0.0130 0.0130 0.0130 6,000 +0.00(+36.84%)
Sep 19, 2013 0.0095 0.0095 0.0095 0.0095 10,000 -0.00(-5.00%)
Sep 18, 2013 0.0121 0.0121 0.0100 0.0100 360,000 -0.00(-17.36%)
Sep 16, 2013 0.0121 0.0121 0.0121 0 -0.00(-1.63%)
Sep 11, 2013 0.0123 0.0123 0.0123 0 +0.00(+1.65%)
Sep 09, 2013 0.0121 0.0121 0.0121 0 -0.00(-14.79%)
Sep 05, 2013 0.0142 0.0142 0.0142 0 -0.00(-2.07%)
Sep 04, 2013 0.0140 0.0145 0.0140 0.0145 69,150 +0.00(+11.54%)
Sep 03, 2013 0.0140 0.0140 0.0130 0.0130 70,250 -0.01(-31.58%)
Aug 29, 2013 0.0190 0.0190 0.0190 0 +0.01(+58.33%)
Aug 28, 2013 0.0145 0.0145 0.0120 0.0120 551,500 +0.00(+0.00%)
Aug 27, 2013 0.0150 0.0175 0.0120 0.0120 930,000 -0.00(-20.00%)
Aug 26, 2013 0.0190 0.0190 0.0150 0.0150 220,000 -0.00(-17.58%)
Aug 23, 2013 0.0121 0.0200 0.0121 0.0182 1,502,500 +0.00(+1.11%)
Aug 22, 2013 0.0180 0.0200 0.0150 0.0180 1,893,525 +0.00(+0.00%)
Aug 21, 2013 0.0100 0.0300 0.0100 0.0180 1,055,089 +0.01(+80.00%)
Aug 20, 2013 0.0066 0.0100 0.0066 0.0100 920,600 +0.00(+51.52%)
Aug 19, 2013 0.0066 0.0066 0.0066 0.0066 282,100 +0.00(+10.00%)
Aug 15, 2013 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Aug 13, 2013 0.0060 0.0060 0.0060 0.0060 0 +0.00(+20.00%)
Aug 12, 2013 0.0050 0.0050 0.0050 0.0050 3,900 -0.00(-24.24%)
Aug 02, 2013 0.0066 0.0066 0.0066 0 +0.00(+32.00%)
Aug 01, 2013 0.0050 0.0050 0.0050 0.0050 124,950 +0.00(+0.00%)
Jul 31, 2013 0.0056 0.0056 0.0050 0.0050 384,000 -0.00(-18.03%)
Jul 30, 2013 0.0066 0.0066 0.0061 0.0061 486,300 -0.00(-8.96%)
Jul 26, 2013 0.0067 0.0067 0.0067 0.0067 0 +0.00(+21.82%)
Jul 24, 2013 0.0055 0.0055 0.0055 0 -0.00(-25.68%)
Jul 22, 2013 0.0074 0.0074 0.0074 0.0074 0 +0.00(+0.00%)
Jul 19, 2013 0.0050 0.0074 0.0050 0.0074 439,863 +0.00(+85.00%)
Jul 18, 2013 0.0040 0.0040 0.0040 0.0040 125 +0.00(+0.00%)
Jul 15, 2013 0.0040 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Jul 10, 2013 0.0040 0.0040 0.0040 0 -0.00(-25.93%)
Jul 09, 2013 0.0042 0.0055 0.0034 0.0054 502,379 +0.00(+20.00%)
Jul 08, 2013 0.0060 0.0060 0.0031 0.0045 560,100 -0.00(-25.00%)
Jul 05, 2013 0.0060 0.0060 0.0060 0.0060 500 +0.00(+0.00%)
Jul 03, 2013 0.0060 0.0060 0.0060 0.0060 180,000 +0.00(+1.69%)
Jul 02, 2013 0.0034 0.0059 0.0034 0.0059 128,950 +0.00(+0.00%)
Jul 01, 2013 0.0060 0.0065 0.0041 0.0059 430,200 +0.00(+7.27%)
Jun 28, 2013 0.0069 0.0069 0.0055 0.0055 125,000 -0.00(-20.29%)
Jun 27, 2013 0.0067 0.0079 0.0067 0.0069 586,448 +0.00(+15.00%)
Jun 26, 2013 0.0072 0.0072 0.0043 0.0060 93,950 -0.00(-20.00%)
Jun 25, 2013 0.0075 0.0075 0.0075 0.0075 5,000 -0.00(-1.32%)
Jun 24, 2013 0.0076 0.0076 0.0076 0.0076 10,000 +0.00(+8.57%)
Jun 21, 2013 0.0079 0.0079 0.0040 0.0070 183,361 -0.00(-11.39%)
Jun 19, 2013 0.0079 0.0079 0.0079 0.0079 0 -0.00(-1.25%)
Jun 18, 2013 0.0072 0.0080 0.0072 0.0080 295,550 +0.00(+11.11%)
Jun 17, 2013 0.0072 0.0072 0.0072 0.0072 10,000 +0.00(+0.00%)
Jun 14, 2013 0.0062 0.0072 0.0055 0.0072 1,201,825 -0.00(-1.37%)
Jun 13, 2013 0.0045 0.0073 0.0045 0.0073 40,000 +0.00(+62.22%)
Jun 12, 2013 0.0045 0.0045 0.0045 0.0045 20,000 +0.00(+0.00%)
Jun 11, 2013 0.0045 0.0045 0.0045 0.0045 10,000 +0.00(+0.00%)
Jun 10, 2013 0.0045 0.0045 0.0045 0.0045 20,000 +0.00(+0.00%)
Jun 06, 2013 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Jun 04, 2013 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Jun 03, 2013 0.0045 0.0045 0.0045 0.0045 10,000 +0.00(+0.00%)
May 31, 2013 0.0040 0.0045 0.0040 0.0045 30,000 +0.00(+12.50%)
May 28, 2013 0.0040 0.0040 0.0040 0 +0.00(+33.33%)
May 24, 2013 0.0032 0.0032 0.0030 0.0030 1,200,100 -0.00(-6.25%)
May 21, 2013 0.0032 0.0032 0.0032 0.0032 0 -0.00(-46.67%)
May 20, 2013 0.0035 0.0060 0.0030 0.0060 100,100 +0.00(+53.85%)
May 16, 2013 0.0039 0.0039 0.0039 0.0039 0 -0.00(-29.09%)
May 15, 2013 0.0043 0.0055 0.0043 0.0055 1,310,000 +0.00(+57.14%)
May 10, 2013 0.0035 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
May 08, 2013 0.0035 0.0035 0.0035 0 +0.00(+9.37%)
May 06, 2013 0.0032 0.0032 0.0032 0 +0.00(+6.67%)
Apr 30, 2013 0.0030 0.0030 0.0030 0 -0.00(-53.85%)
Apr 25, 2013 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
Apr 23, 2013 0.0065 0.0065 0.0065 0.0065 0 +0.00(+14.04%)
Apr 22, 2013 0.0057 0.0057 0.0057 0.0057 10,000 -0.00(-25.97%)
Apr 18, 2013 0.0077 0.0077 0.0077 0 +0.00(+54.00%)
Apr 17, 2013 0.0050 0.0050 0.0050 0.0050 70,000 -0.00(-35.06%)
Apr 16, 2013 0.0050 0.0077 0.0050 0.0077 10,125 +0.00(+0.00%)
Apr 15, 2013 0.0050 0.0077 0.0050 0.0077 478,250 +0.00(+54.00%)
Apr 12, 2013 0.0077 0.0077 0.0050 0.0050 10,125 -0.00(-35.06%)
Apr 11, 2013 0.0077 0.0077 0.0077 0.0077 30,000 +0.00(+113.89%)
Apr 10, 2013 0.0036 0.0036 0.0036 0.0036 10,000 -0.00(-53.85%)
Apr 09, 2013 0.0078 0.0078 0.0078 0.0078 20,000 -0.00(-2.50%)
Apr 05, 2013 0.0080 0.0080 0.0080 0 +0.00(+14.29%)
Apr 04, 2013 0.0070 0.0070 0.0070 0.0070 15,000 +0.00(+0.00%)
Apr 02, 2013 0.0070 0.0070 0.0070 0 +0.00(+20.69%)
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.