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 )

0.2801 -0.0079 (-2.74%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 13, 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, 2005 0.1400 0.1500 0.1400 0.1400 26,000 +0.00(+0.00%)
Mar 30, 2005 0.1400 0.1500 0.1400 0.1400 36,000 -0.01(-6.67%)
Mar 29, 2005 0.1400 0.1500 0.1400 0.1500 16,000 +0.00(+0.00%)
Mar 28, 2005 0.1400 0.1500 0.1400 0.1500 69,000 +0.01(+7.14%)
Mar 24, 2005 0.1400 0.1400 0.1400 0.1400 7,000 +0.00(+0.00%)
Mar 23, 2005 0.1400 0.1700 0.1400 0.1400 65,000 +0.00(+0.00%)
Mar 22, 2005 0.1400 0.1400 0.1400 0.1400 35,000 +0.00(+0.00%)
Mar 21, 2005 0.1400 0.1400 0.1400 0.1400 25,500 +0.00(+0.00%)
Mar 18, 2005 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 17, 2005 0.1400 0.1400 0.1400 0.1400 13,500 +0.00(+0.00%)
Mar 16, 2005 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
Mar 15, 2005 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 14, 2005 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 11, 2005 0.1800 0.1800 0.1400 0.1400 68,750 +0.00(+0.00%)
Mar 10, 2005 0.1400 0.1400 0.1400 0.1400 9,100 +0.00(+0.00%)
Mar 09, 2005 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
Mar 08, 2005 0.1400 0.1400 0.1400 0.1400 35,500 -0.03(-20.00%)
Mar 07, 2005 0.1400 0.1750 0.1400 0.1750 98,341 -0.02(-7.89%)
Mar 04, 2005 0.1900 0.1900 0.1900 0.1900 12,500 +0.05(+35.71%)
Mar 03, 2005 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 02, 2005 0.1800 0.1800 0.1400 0.1400 27,500 -0.04(-22.22%)
Mar 01, 2005 0.1500 0.1800 0.1500 0.1800 32,440 +0.01(+5.88%)
Feb 28, 2005 0.1600 0.1800 0.1500 0.1700 84,000 +0.03(+21.43%)
Feb 25, 2005 0.1400 0.1400 0.1400 0.1400 52,500 +0.03(+21.74%)
Feb 24, 2005 0.1050 0.1200 0.1050 0.1150 86,500 +0.01(+15.00%)
Feb 23, 2005 0.1010 0.1200 0.1000 0.1000 130,500 -0.01(-9.09%)
Feb 22, 2005 0.1100 0.1100 0.1100 0.1100 25,000 -0.01(-8.33%)
Feb 18, 2005 0.1200 0.1200 0.1010 0.1200 60,000 +0.00(+0.00%)
Feb 17, 2005 0.1200 0.1200 0.1200 0.1200 35,000 +0.01(+9.09%)
Feb 16, 2005 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 15, 2005 0.1000 0.1100 0.1000 0.1100 40,000 +0.01(+15.79%)
Feb 14, 2005 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Feb 11, 2005 0.0950 0.0950 0.0950 0.0950 15,000 +0.00(+0.00%)
Feb 10, 2005 0.0850 0.1000 0.0850 0.0950 96,000 -0.01(-5.00%)
Feb 09, 2005 0.1000 0.1000 0.1000 0.1000 750 +0.00(+0.00%)
Feb 08, 2005 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 07, 2005 0.1000 0.1000 0.1000 0.1000 100,000 +0.00(+0.00%)
Feb 04, 2005 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+11.11%)
Feb 03, 2005 0.0950 0.0950 0.0900 0.0900 74,000 -0.01(-5.26%)
Feb 02, 2005 0.1050 0.1050 0.0950 0.0950 30,000 +0.01(+5.56%)
Feb 01, 2005 0.0900 0.1000 0.0900 0.0900 35,159 -0.01(-10.00%)
Jan 31, 2005 0.1050 0.1100 0.0950 0.1000 167,000 -0.00(-4.76%)
Jan 28, 2005 0.1100 0.1100 0.1050 0.1050 40,000 -0.01(-4.55%)
Jan 27, 2005 0.1100 0.1200 0.1100 0.1100 33,000 -0.01(-8.33%)
Jan 26, 2005 0.1200 0.1300 0.1100 0.1200 120,000 -0.01(-7.69%)
Jan 25, 2005 0.1050 0.1300 0.0950 0.1300 145,000 +0.02(+18.18%)
Jan 24, 2005 0.1100 0.1100 0.1100 0.1100 133,500 +0.00(+0.00%)
Jan 21, 2005 0.1200 0.1400 0.1100 0.1100 88,000 -0.03(-21.43%)
Jan 20, 2005 0.1100 0.1400 0.1100 0.1400 75,000 +0.02(+16.67%)
Jan 19, 2005 0.0950 0.1200 0.0950 0.1200 81,000 +0.02(+26.32%)
Jan 18, 2005 0.1100 0.1100 0.0950 0.0950 61,500 -0.02(-20.83%)
Jan 14, 2005 0.1000 0.1200 0.1000 0.1200 60,000 +0.01(+14.29%)
Jan 13, 2005 0.1100 0.1200 0.0800 0.1050 107,740 -0.01(-4.55%)
Jan 12, 2005 0.1300 0.1500 0.1100 0.1100 67,000 +0.00(+0.00%)
Jan 11, 2005 0.1200 0.1300 0.1000 0.1100 53,000 -0.02(-15.38%)
Jan 10, 2005 0.1500 0.1500 0.1300 0.1300 75,000 -0.05(-27.78%)
Jan 07, 2005 0.2000 0.2000 0.1500 0.1800 82,000 -0.02(-7.69%)
Jan 06, 2005 0.1950 0.1950 0.1900 0.1950 20,000 +0.02(+14.71%)
Jan 05, 2005 0.1600 0.1700 0.1600 0.1700 6,500 +0.00(+0.00%)
Jan 04, 2005 0.1700 0.1700 0.1700 0.1700 5,000 -0.01(-5.56%)
Jan 03, 2005 0.1800 0.1800 0.1800 0.1800 5,000 -0.01(-5.26%)
Dec 31, 2004 0.1700 0.1900 0.1700 0.1900 75,500 +0.03(+18.75%)
Dec 30, 2004 0.1600 0.1600 0.1600 0.1600 10,000 -0.01(-5.88%)
Dec 29, 2004 0.1700 0.1800 0.1700 0.1700 39,000 +0.01(+6.25%)
Dec 28, 2004 0.1600 0.1600 0.1600 0.1600 6,000 -0.01(-5.88%)
Dec 27, 2004 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 23, 2004 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 22, 2004 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 21, 2004 0.1800 0.1800 0.1700 0.1700 15,000 -0.01(-5.56%)
Dec 20, 2004 0.2000 0.2000 0.1800 0.1800 22,000 +0.00(+0.00%)
Dec 17, 2004 0.2000 0.2000 0.1800 0.1800 51,000 -0.02(-10.00%)
Dec 16, 2004 0.2200 0.2200 0.2000 0.2000 7,000 -0.01(-4.76%)
Dec 15, 2004 0.2100 0.2100 0.2100 0.2100 27,000 -0.02(-8.70%)
Dec 14, 2004 0.2200 0.2300 0.2100 0.2300 34,000 -0.01(-4.17%)
Dec 13, 2004 0.2100 0.2400 0.2100 0.2400 10,620 +0.03(+14.29%)
Dec 10, 2004 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 09, 2004 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 08, 2004 0.2350 0.2350 0.2100 0.2100 23,000 -0.02(-10.64%)
Dec 07, 2004 0.2350 0.2350 0.2350 0.2350 7,500 +0.00(+0.00%)
Dec 06, 2004 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Dec 03, 2004 0.2350 0.2350 0.2350 0.2350 5,000 +0.00(+0.00%)
Dec 02, 2004 0.2600 0.2600 0.2350 0.2350 8,400 -0.03(-9.62%)
Dec 01, 2004 0.2600 0.2600 0.2600 0.2600 3,000 +0.03(+10.64%)
Nov 30, 2004 0.2500 0.2500 0.2350 0.2350 29,000 +0.01(+6.82%)
Nov 29, 2004 0.2200 0.2200 0.2200 0.2200 3,000 -0.01(-4.35%)
Nov 26, 2004 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 24, 2004 0.2400 0.2400 0.2300 0.2300 20,000 +0.00(+0.00%)
Nov 23, 2004 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 22, 2004 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 19, 2004 0.2400 0.2500 0.2300 0.2300 15,000 -0.01(-4.17%)
Nov 18, 2004 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Nov 17, 2004 0.2400 0.2400 0.2400 0.2400 620 -0.01(-4.00%)
Nov 16, 2004 0.2500 0.2500 0.2500 0.2500 4,900 +0.03(+13.64%)
Nov 15, 2004 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 12, 2004 0.2200 0.2200 0.2200 0.2200 22,000 +0.00(+0.00%)
Nov 11, 2004 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+0.00%)
Nov 10, 2004 0.2300 0.2300 0.2200 0.2200 4,000 -0.04(-15.38%)
Nov 09, 2004 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Nov 08, 2004 0.2500 0.2600 0.2500 0.2600 15,400 +0.01(+4.00%)
Nov 05, 2004 0.2500 0.2500 0.2500 0.2500 5,000 -0.02(-7.41%)
Nov 04, 2004 0.2700 0.2700 0.2700 0.2700 10,000 +0.00(+0.00%)
Nov 03, 2004 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Nov 02, 2004 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Nov 01, 2004 0.2800 0.3000 0.2700 0.2700 35,000 -0.03(-10.00%)
Oct 29, 2004 0.3000 0.3300 0.3000 0.3000 17,000 +0.03(+11.11%)
Oct 28, 2004 0.2700 0.2700 0.2700 0.2700 5,000 +0.00(+0.00%)
Oct 27, 2004 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 26, 2004 0.2700 0.2700 0.2700 0.2700 2,000 -0.05(-15.62%)
Oct 25, 2004 0.3200 0.3200 0.3200 0.3200 15,000 +0.03(+10.34%)
Oct 22, 2004 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Oct 21, 2004 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Oct 20, 2004 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Oct 19, 2004 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Oct 18, 2004 0.4200 0.4200 0.2900 0.2900 58,000 -0.13(-30.95%)
Oct 15, 2004 0.4800 0.4800 0.4200 0.4200 124,104 +0.02(+5.00%)
Oct 14, 2004 0.3400 0.4800 0.3200 0.4000 308,541 +0.12(+42.86%)
Oct 13, 2004 0.3100 0.3400 0.2800 0.2800 8,100 -0.06(-17.65%)
Oct 12, 2004 0.2800 0.3400 0.2800 0.3400 76,000 +0.10(+41.67%)
Oct 11, 2004 0.2400 0.3200 0.2400 0.2400 163,000 +0.00(+0.00%)
Oct 08, 2004 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 07, 2004 0.2400 0.2400 0.2400 0.2400 5,000 +0.02(+9.09%)
Oct 06, 2004 0.2200 0.2200 0.2200 0.2200 13,000 +0.00(+0.00%)
Oct 05, 2004 0.2200 0.2200 0.2200 0.2200 5,000 -0.03(-12.00%)
Oct 04, 2004 0.2200 0.2500 0.2200 0.2500 12,000 +0.03(+13.64%)
Oct 01, 2004 0.2300 0.2700 0.2150 0.2200 121,000 -0.01(-4.35%)
Sep 30, 2004 0.2100 0.2300 0.1800 0.2300 22,000 +0.03(+15.00%)
Sep 29, 2004 0.2000 0.2000 0.2000 0.2000 10,000 +0.01(+5.26%)
Sep 28, 2004 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 27, 2004 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 24, 2004 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 23, 2004 0.1900 0.1900 0.1900 0.1900 11,000 -0.01(-5.00%)
Sep 22, 2004 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 21, 2004 0.2000 0.2000 0.2000 0.2000 6,000 -0.05(-20.00%)
Sep 20, 2004 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 17, 2004 0.2500 0.2500 0.2500 0.2500 1,000 +0.05(+25.00%)
Sep 16, 2004 0.2000 0.2000 0.2000 0.2000 900 +0.00(+0.00%)
Sep 15, 2004 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 14, 2004 0.2000 0.2000 0.2000 0.2000 1,200 -0.04(-16.67%)
Sep 13, 2004 0.2300 0.2400 0.2300 0.2400 56,000 +0.04(+20.00%)
Sep 10, 2004 0.2200 0.2200 0.2000 0.2000 15,000 -0.02(-9.09%)
Sep 09, 2004 0.2200 0.2200 0.2200 0.2200 3,000 +0.00(+0.00%)
Sep 08, 2004 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 07, 2004 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 03, 2004 0.2200 0.2200 0.2200 0.2200 4,000 +0.00(+0.00%)
Sep 02, 2004 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 01, 2004 0.2200 0.2200 0.2200 0.2200 5,000 -0.03(-12.00%)
Aug 31, 2004 0.2500 0.2500 0.2500 0.2500 5,500 +0.00(+0.00%)
Aug 30, 2004 0.2700 0.2700 0.2500 0.2500 11,000 +0.03(+13.64%)
Aug 27, 2004 0.2700 0.2700 0.2200 0.2200 16,000 -0.03(-12.00%)
Aug 26, 2004 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 25, 2004 0.2600 0.2600 0.2500 0.2500 9,500 +0.00(+0.00%)
Aug 24, 2004 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Aug 23, 2004 0.2500 0.2600 0.2500 0.2500 5,000 -0.05(-16.67%)
Aug 20, 2004 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 19, 2004 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 18, 2004 0.3000 0.3000 0.3000 0.3000 40,000 +0.05(+20.00%)
Aug 17, 2004 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 16, 2004 0.2500 0.2500 0.2500 0.2500 8,000 +0.05(+25.00%)
Aug 13, 2004 0.2400 0.2500 0.2000 0.2000 61,180 -0.10(-33.33%)
Aug 12, 2004 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 11, 2004 0.2800 0.3000 0.2600 0.3000 40,000 -0.02(-6.25%)
Aug 10, 2004 0.3000 0.3200 0.2650 0.3200 30,350 -0.03(-8.57%)
Aug 09, 2004 0.2650 0.3500 0.2650 0.3500 15,000 +0.01(+2.94%)
Aug 06, 2004 0.2650 0.3400 0.2650 0.3400 14,000 -0.01(-2.86%)
Aug 05, 2004 0.2650 0.3500 0.2650 0.3500 42,500 +0.06(+20.69%)
Aug 04, 2004 0.3200 0.3200 0.2900 0.2900 29,000 -0.10(-25.64%)
Aug 03, 2004 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Aug 02, 2004 0.3900 0.3900 0.3900 0.3900 1,050 +0.00(+0.00%)
Jul 30, 2004 0.3900 0.3900 0.3900 0.3900 5,000 +0.00(+0.00%)
Jul 29, 2004 0.2900 0.3900 0.2900 0.3900 11,841 +0.05(+14.71%)
Jul 28, 2004 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 27, 2004 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 26, 2004 0.3400 0.3400 0.3400 0.3400 10,500 -0.06(-15.00%)
Jul 23, 2004 0.4000 0.4000 0.4000 0.4000 150 +0.05(+14.29%)
Jul 22, 2004 0.3500 0.3500 0.3500 0.3500 10,000 -0.08(-18.60%)
Jul 21, 2004 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jul 20, 2004 0.4100 0.4300 0.3800 0.4300 35,000 +0.09(+26.47%)
Jul 19, 2004 0.3700 0.3700 0.3400 0.3400 30,500 -0.04(-10.53%)
Jul 16, 2004 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 15, 2004 0.3800 0.3800 0.3800 0.3800 10,000 +0.00(+0.00%)
Jul 14, 2004 0.4000 0.4000 0.3500 0.3800 20,000 -0.02(-5.00%)
Jul 13, 2004 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 12, 2004 0.4500 0.4600 0.4000 0.4000 44,500 +0.00(+0.00%)
Jul 09, 2004 0.4600 0.4600 0.4000 0.4000 9,500 -0.06(-13.04%)
Jul 08, 2004 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jul 07, 2004 0.4000 0.4800 0.4000 0.4600 10,500 +0.01(+2.22%)
Jul 06, 2004 0.4500 0.4500 0.4500 0.4500 5,000 +0.05(+12.50%)
Jul 02, 2004 0.4500 0.4500 0.4000 0.4000 51,000 -0.05(-11.11%)
Jul 01, 2004 0.4400 0.4900 0.4000 0.4500 253,000 +0.01(+2.27%)
Jun 30, 2004 0.4000 0.4400 0.3900 0.4400 75,000 +0.05(+12.82%)
Jun 29, 2004 0.4500 0.4500 0.3900 0.3900 31,950 -0.05(-11.36%)
Jun 28, 2004 0.4100 0.4400 0.4000 0.4400 110,500 +0.05(+12.82%)
Jun 25, 2004 0.4000 0.4000 0.3900 0.3900 36,000 +0.01(+2.63%)
Jun 24, 2004 0.3700 0.4200 0.3650 0.3800 89,150 +0.01(+2.70%)
Jun 23, 2004 0.3900 0.3900 0.3500 0.3700 89,085 -0.02(-5.13%)
Jun 22, 2004 0.3700 0.4000 0.3500 0.3900 24,000 -0.04(-9.30%)
Jun 21, 2004 0.4300 0.4300 0.3500 0.4300 700 +0.08(+22.86%)
Jun 18, 2004 0.3500 0.3500 0.3500 0.3500 35,302 +0.00(+0.00%)
Jun 17, 2004 0.4300 0.4300 0.3400 0.3500 35,302 -0.08(-18.60%)
Jun 16, 2004 0.3500 0.4300 0.3500 0.4300 80,000 +0.11(+34.37%)
Jun 15, 2004 0.3200 0.3200 0.3200 0.3200 5,085 +0.01(+3.23%)
Jun 14, 2004 0.3100 0.3100 0.3100 0.3100 21,550 -0.02(-6.06%)
Jun 10, 2004 0.4000 0.4000 0.3500 0.3300 63,000 +0.00(+0.00%)
Jun 09, 2004 0.4400 0.4400 0.3300 0.3300 9,836 -0.05(-13.16%)
Jun 08, 2004 0.4000 0.4400 0.3700 0.3800 102,000 +0.05(+15.15%)
Jun 07, 2004 0.3500 0.3500 0.3300 0.3300 9,350 -0.07(-17.50%)
Jun 04, 2004 0.4000 0.4000 0.4000 0.4000 2,000 -0.02(-4.76%)
Jun 03, 2004 0.3600 0.4200 0.3600 0.4200 5,000 +0.01(+2.44%)
Jun 02, 2004 0.3800 0.4300 0.3800 0.4100 32,050 +0.01(+2.50%)
Jun 01, 2004 0.4000 0.4100 0.3800 0.4000 39,500 +0.04(+11.11%)
May 28, 2004 0.3500 0.3600 0.3500 0.3600 19,000 +0.01(+2.86%)
May 27, 2004 0.3500 0.3500 0.3500 0.3500 12,000 -0.05(-12.50%)
May 26, 2004 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 25, 2004 0.4000 0.4000 0.3800 0.4000 12,000 +0.02(+5.26%)
May 24, 2004 0.3600 0.4100 0.3600 0.3800 34,000 +0.00(+0.00%)
May 21, 2004 0.3600 0.3900 0.3600 0.3800 27,000 +0.06(+18.75%)
May 20, 2004 0.3400 0.3400 0.3200 0.3200 27,000 -0.02(-5.88%)
May 19, 2004 0.3600 0.3700 0.3400 0.3400 31,000 -0.03(-8.11%)
May 18, 2004 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
May 17, 2004 0.3700 0.3700 0.3700 0.3700 2,500 +0.00(+0.00%)
May 14, 2004 0.4200 0.4200 0.3700 0.3700 48,000 -0.05(-11.90%)
May 13, 2004 0.4200 0.4200 0.4200 0.4200 3,000 +0.02(+5.00%)
May 12, 2004 0.4000 0.4000 0.4000 0.4000 7,500 +0.09(+29.03%)
May 11, 2004 0.3100 0.3600 0.3100 0.3100 62,000 +0.01(+3.33%)
May 10, 2004 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 07, 2004 0.3300 0.3500 0.3000 0.3000 21,000 -0.03(-9.09%)
May 06, 2004 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 05, 2004 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 04, 2004 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 03, 2004 0.3300 0.3300 0.3300 0.3300 1,500 -0.02(-5.71%)
Apr 30, 2004 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 29, 2004 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 28, 2004 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 27, 2004 0.3500 0.3500 0.3300 0.3500 40,000 +0.00(+0.00%)
Apr 26, 2004 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 23, 2004 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 22, 2004 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 21, 2004 0.3500 0.3500 0.3500 0.3500 4,000 -0.05(-12.50%)
Apr 20, 2004 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 19, 2004 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 16, 2004 0.4000 0.4000 0.4000 0.4000 7,000 +0.05(+14.29%)
Apr 15, 2004 0.4000 0.4000 0.3500 0.3500 2,074 +0.00(+0.00%)
Apr 14, 2004 0.3600 0.3600 0.3500 0.3500 12,000 -0.01(-2.78%)
Apr 13, 2004 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 12, 2004 0.3600 0.3600 0.3600 0.3600 2,000 +0.00(+0.00%)
Apr 08, 2004 0.3600 0.3600 0.3600 0.3600 5,000 +0.00(+0.00%)
Apr 07, 2004 0.3900 0.3900 0.3600 0.3600 25,000 -0.03(-7.69%)
Apr 06, 2004 0.3900 0.3900 0.3900 0.3900 10,000 +0.00(+0.00%)
Apr 05, 2004 0.4300 0.4300 0.3900 0.3900 12,000 -0.04(-9.30%)
Apr 02, 2004 0.4000 0.4300 0.4000 0.4300 5,500 +0.00(+0.00%)
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.