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 )

0.3110 +0.0040 (+1.30%)
Streaming Delayed Price Updated: 11:31 AM 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 (%)
Mar 30, 2011 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 29, 2011 0.1000 0.1000 0.0950 0.1000 80,400 +0.01(+5.26%)
Mar 28, 2011 0.0800 0.0950 0.0800 0.0950 250,758 +0.01(+15.85%)
Mar 25, 2011 0.0820 0.0820 0.0820 0.0820 16,000 +0.00(+0.00%)
Mar 24, 2011 0.0790 0.0850 0.0700 0.0820 341,200 +0.00(+2.50%)
Mar 23, 2011 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Mar 22, 2011 0.0750 0.0800 0.0750 0.0800 6,000 +0.00(+0.00%)
Mar 21, 2011 0.0790 0.0800 0.0700 0.0800 16,000 +0.00(+1.27%)
Mar 18, 2011 0.0790 0.0850 0.0650 0.0790 135,765 +0.00(+0.00%)
Mar 17, 2011 0.0780 0.0790 0.0780 0.0790 20,000 +0.00(+5.33%)
Mar 16, 2011 0.0750 0.0750 0.0700 0.0750 44,000 +0.00(+0.00%)
Mar 15, 2011 0.0700 0.0750 0.0700 0.0750 6,000 -0.00(-5.06%)
Mar 14, 2011 0.0700 0.0790 0.0700 0.0790 16,000 +0.01(+12.86%)
Mar 11, 2011 0.0610 0.0700 0.0600 0.0700 146,000 +0.00(+0.00%)
Mar 10, 2011 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Mar 09, 2011 0.0560 0.0650 0.0560 0.0650 11,000 -0.01(-7.14%)
Mar 08, 2011 0.0700 0.0700 0.0550 0.0700 20,000 +0.00(+0.00%)
Mar 07, 2011 0.0599 0.0700 0.0599 0.0700 83,000 +0.02(+40.00%)
Mar 04, 2011 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Mar 03, 2011 0.0500 0.0500 0.0400 0.0500 35,000 +0.00(+1.01%)
Mar 02, 2011 0.0500 0.0500 0.0330 0.0495 45,000 -0.00(-1.00%)
Mar 01, 2011 0.0400 0.0500 0.0400 0.0500 11,000 +0.01(+25.00%)
Feb 28, 2011 0.0580 0.0580 0.0400 0.0400 11,000 -0.02(-34.43%)
Feb 24, 2011 0.0610 0.0610 0.0610 0 +0.01(+10.91%)
Feb 23, 2011 0.0550 0.0550 0.0550 0.0550 23,000 -0.01(-11.29%)
Feb 22, 2011 0.0550 0.0620 0.0500 0.0620 145,000 +0.01(+26.53%)
Feb 18, 2011 0.0470 0.0590 0.0440 0.0490 126,185 +0.00(+0.00%)
Feb 17, 2011 0.0450 0.0500 0.0450 0.0490 194,200 +0.01(+22.50%)
Feb 16, 2011 0.0550 0.0550 0.0400 0.0400 20,500 -0.02(-32.20%)
Feb 15, 2011 0.0530 0.0590 0.0530 0.0590 51,500 +0.01(+18.00%)
Feb 14, 2011 0.0500 0.0500 0.0500 0.0500 11,500 +0.00(+4.17%)
Feb 11, 2011 0.0400 0.0480 0.0400 0.0480 132,500 +0.01(+14.29%)
Feb 10, 2011 0.0275 0.0420 0.0275 0.0420 148,830 +0.02(+110.00%)
Feb 09, 2011 0.0200 0.0200 0.0200 0.0200 115,000 +0.00(+0.00%)
Feb 08, 2011 0.0200 0.0200 0.0200 0.0200 35,000 +0.01(+66.67%)
Feb 07, 2011 0.0180 0.0200 0.0120 0.0120 120,000 -0.01(-33.33%)
Jan 31, 2011 0.0180 0.0180 0.0180 0 -0.00(-10.00%)
Jan 26, 2011 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 25, 2011 0.0195 0.0200 0.0195 0.0200 26,100 +0.00(+21.21%)
Jan 18, 2011 0.0165 0.0165 0.0165 0 -0.00(-17.50%)
Jan 03, 2011 0.0200 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Dec 30, 2010 0.0250 0.0250 0.0250 0 +0.01(+56.25%)
Dec 28, 2010 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Dec 27, 2010 0.0160 0.0160 0.0160 0.0160 5,800 -0.00(-11.11%)
Dec 22, 2010 0.0180 0.0180 0.0180 0 -0.00(-10.00%)
Dec 17, 2010 0.0200 0.0200 0.0200 0 +0.00(+11.11%)
Dec 16, 2010 0.0180 0.0180 0.0180 0.0180 20,000 -0.00(-10.00%)
Dec 14, 2010 0.0200 0.0200 0.0200 0 -0.00(-6.98%)
Dec 13, 2010 0.0215 0.0215 0.0215 0.0215 38,010 +0.00(+0.00%)
Dec 07, 2010 0.0215 0.0215 0.0215 0 +0.00(+2.38%)
Dec 03, 2010 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Dec 02, 2010 0.0180 0.0210 0.0180 0.0210 9,500 +0.00(+0.00%)
Nov 29, 2010 0.0210 0.0210 0.0210 0.0210 0 +0.00(+5.00%)
Nov 26, 2010 0.0200 0.0200 0.0200 0.0200 30,000 -0.00(-4.76%)
Nov 24, 2010 0.0200 0.0210 0.0210 0.0210 9,000 -0.00(-12.50%)
Nov 23, 2010 0.0270 0.0270 0.0240 0.0240 1,350 -0.00(-11.11%)
Nov 19, 2010 0.0270 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Nov 18, 2010 0.0270 0.0270 0.0270 0.0270 10,000 +0.01(+28.57%)
Nov 17, 2010 0.0280 0.0280 0.0210 0.0210 3,905 -0.01(-27.59%)
Nov 15, 2010 0.0290 0.0290 0.0290 0.0290 0 +0.01(+38.10%)
Nov 11, 2010 0.0210 0.0210 0.0210 0.0210 0 +0.00(+5.00%)
Nov 09, 2010 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 05, 2010 0.0200 0.0200 0.0200 0 -0.00(-9.09%)
Nov 04, 2010 0.0200 0.0318 0.0200 0.0220 140,600 -0.01(-33.93%)
Nov 03, 2010 0.0800 0.0800 0.0200 0.0333 75,000 +0.01(+58.57%)
Nov 02, 2010 0.0321 0.0335 0.0200 0.0210 59,632 -0.01(-39.48%)
Oct 29, 2010 0.0347 0.0347 0.0347 0 +0.01(+50.87%)
Oct 27, 2010 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Oct 25, 2010 0.0230 0.0360 0.0230 0.0230 65,000 +0.00(+15.00%)
Oct 21, 2010 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 20, 2010 0.0200 0.0200 0.0200 0.0200 25,000 -0.00(-9.09%)
Oct 18, 2010 0.0220 0.0220 0.0220 0 -0.00(-12.00%)
Oct 15, 2010 0.0250 0.0250 0.0250 0.0250 25,000 -0.01(-36.71%)
Oct 14, 2010 0.0250 0.0395 0.0250 0.0395 33,450 +0.00(+6.76%)
Oct 13, 2010 0.0250 0.0450 0.0250 0.0370 110,200 +0.01(+48.00%)
Oct 12, 2010 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Oct 11, 2010 0.0250 0.0250 0.0250 0.0250 21,000 +0.00(+0.00%)
Oct 05, 2010 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 04, 2010 0.0250 0.0250 0.0250 0.0250 140,000 +0.00(+0.00%)
Sep 29, 2010 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 27, 2010 0.0250 0.0250 0.0250 0 -0.00(-13.79%)
Sep 22, 2010 0.0290 0.0290 0.0290 0 +0.00(+16.00%)
Sep 21, 2010 0.0250 0.0250 0.0250 0.0250 25,000 +0.00(+0.00%)
Sep 20, 2010 0.0250 0.0250 0.0250 0.0250 35,000 +0.00(+0.00%)
Sep 17, 2010 0.0250 0.0250 0.0250 0.0250 5,000 +0.01(+25.00%)
Sep 15, 2010 0.0200 0.0200 0.0200 0.0200 46,800 +0.00(+0.00%)
Sep 14, 2010 0.0210 0.0210 0.0200 0.0200 186,700 -0.00(-11.11%)
Sep 13, 2010 0.0225 0.0225 0.0225 0.0225 50,000 -0.00(-16.67%)
Sep 10, 2010 0.0270 0.0270 0.0270 0.0270 5,000 -0.00(-6.90%)
Sep 09, 2010 0.0290 0.0290 0.0290 0.0290 5,000 +0.01(+38.10%)
Sep 08, 2010 0.0253 0.0253 0.0210 0.0210 45,600 -0.00(-19.23%)
Sep 07, 2010 0.0250 0.0260 0.0250 0.0260 148,375 +0.00(+4.00%)
Sep 03, 2010 0.0250 0.0260 0.0250 0.0250 114,950 -0.00(-16.67%)
Sep 02, 2010 0.0251 0.0300 0.0251 0.0300 45,100 +0.00(+19.52%)
Sep 01, 2010 0.0251 0.0251 0.0251 0.0251 53,200 +0.00(+0.00%)
Aug 30, 2010 0.0251 0.0251 0.0251 0 +0.00(+0.00%)
Aug 27, 2010 0.0490 0.0490 0.0251 0.0251 26,500 +0.00(+0.40%)
Aug 26, 2010 0.0250 0.0250 0.0250 0.0250 30,000 -0.00(-7.41%)
Aug 25, 2010 0.0303 0.0590 0.0250 0.0270 82,100 -0.04(-61.43%)
Aug 24, 2010 0.0700 0.0700 0.0250 0.0700 27,160 +0.04(+133.33%)
Aug 23, 2010 0.0750 0.0750 0.0275 0.0300 65,100 +0.00(+9.09%)
Aug 19, 2010 0.0275 0.0275 0.0275 0 -0.00(-8.33%)
Aug 18, 2010 0.0300 0.0300 0.0300 0.0300 5,100 -0.00(-3.23%)
Aug 17, 2010 0.0300 0.0310 0.0300 0.0310 25,600 -0.00(-8.82%)
Aug 16, 2010 0.0400 0.0400 0.0340 0.0340 18,000 -0.01(-19.05%)
Aug 13, 2010 0.0420 0.0420 0.0420 0.0420 5,000 -0.03(-44.00%)
Aug 12, 2010 0.0750 0.0750 0.0750 0.0750 300 +0.00(+0.00%)
Aug 11, 2010 0.0750 0.0750 0.0750 0.0750 100 +0.02(+50.00%)
Aug 10, 2010 0.0500 0.0500 0.0500 0.0500 26,100 -0.02(-33.33%)
Aug 09, 2010 0.0750 0.0750 0.0750 0.0750 100 +0.00(+0.00%)
Aug 06, 2010 0.0800 0.0800 0.0750 0.0750 642 -0.01(-6.25%)
Aug 04, 2010 0.0800 0.0800 0.0800 0 +0.03(+60.00%)
Aug 03, 2010 0.0500 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Aug 02, 2010 0.0500 0.0700 0.0500 0.0500 39,500 +0.00(+0.00%)
Jul 30, 2010 0.0570 0.0570 0.0500 0.0500 12,500 -0.01(-23.08%)
Jul 29, 2010 0.0600 0.0650 0.0560 0.0650 29,200 -0.01(-18.75%)
Jul 28, 2010 0.0550 0.0900 0.0200 0.0800 27,100 -0.01(-11.11%)
Jul 27, 2010 0.0900 0.0900 0.0900 0.0900 100 -0.01(-10.00%)
Jul 23, 2010 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 22, 2010 0.1000 0.1000 0.1000 0.1000 100 +0.03(+42.86%)
Jul 21, 2010 0.0700 0.0700 0.0700 0.0700 12,000 -0.02(-22.22%)
Jul 20, 2010 0.0700 0.0900 0.0700 0.0900 4,200 -0.01(-10.00%)
Jul 19, 2010 0.0800 0.1000 0.0700 0.1000 18,510 +0.02(+25.00%)
Jul 16, 2010 0.0800 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Jul 15, 2010 0.0800 0.0800 0.0800 0.0800 500 -0.01(-11.11%)
Jul 14, 2010 0.0900 0.0900 0.0900 0.0900 100 +0.00(+0.00%)
Jul 13, 2010 0.0900 0.0900 0.0900 0.0900 100 +0.00(+0.00%)
Jul 12, 2010 0.0900 0.0900 0.0500 0.0900 8,500 -0.01(-10.00%)
Jul 09, 2010 0.1000 0.1000 0.1000 0.1000 100 +0.01(+11.11%)
Jul 08, 2010 0.1000 0.1000 0.0900 0.0900 7,160 -0.01(-10.00%)
Jul 07, 2010 0.1000 0.1000 0.1000 0.1000 100 +0.00(+0.00%)
Jul 06, 2010 0.1000 0.1000 0.1000 0.1000 100 +0.00(+0.00%)
Jul 02, 2010 0.1000 0.1000 0.1000 0.1000 8,429 +0.00(+2.04%)
Jul 01, 2010 0.1000 0.1000 0.0850 0.0980 7,700 +0.01(+8.89%)
Jun 30, 2010 0.1000 0.1000 0.0900 0.0900 28,000 -0.01(-10.00%)
Jun 29, 2010 0.1000 0.1000 0.1000 0.1000 200 +0.01(+11.11%)
Jun 25, 2010 0.0900 0.0900 0.0880 0.0900 25,000 +0.00(+0.00%)
Jun 24, 2010 0.0900 0.0900 0.0900 0.0900 100 +0.00(+0.00%)
Jun 23, 2010 0.0900 0.0900 0.0900 0.0900 36,000 +0.00(+0.00%)
Jun 22, 2010 0.0900 0.0900 0.0900 0.0900 200 +0.00(+0.00%)
Jun 21, 2010 0.0900 0.0900 0.0900 0.0900 100 +0.00(+0.00%)
Jun 18, 2010 0.0850 0.0900 0.0850 0.0900 114,782 +0.00(+0.00%)
Jun 16, 2010 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 15, 2010 0.0800 0.0900 0.0800 0.0900 1,100 +0.00(+0.00%)
Jun 14, 2010 0.0900 0.0900 0.0900 0.0900 100 +0.00(+0.00%)
Jun 11, 2010 0.0900 0.0900 0.0800 0.0900 10,300 +0.00(+0.00%)
Jun 10, 2010 0.0900 0.0900 0.0410 0.0900 232,200 +0.00(+4.65%)
Jun 09, 2010 0.1000 0.1000 0.0860 0.0860 186,900 -0.01(-14.00%)
Jun 08, 2010 0.1000 0.1000 0.1000 0.1000 10,800 +0.00(+0.00%)
Jun 07, 2010 0.0950 0.1000 0.0900 0.1000 87,200 +0.01(+5.26%)
Jun 04, 2010 0.0950 0.0950 0.0950 0.0950 15,100 +0.00(+0.00%)
Jun 03, 2010 0.0950 0.0950 0.0950 0.0950 15,000 +0.00(+0.00%)
Jun 02, 2010 0.1000 0.1000 0.0950 0.0950 10,800 +0.00(+0.00%)
Jun 01, 2010 0.1050 0.1050 0.0950 0.0950 5,100 +0.01(+11.76%)
May 28, 2010 0.0600 0.1000 0.0850 0.0850 83,900 +0.03(+41.67%)
May 27, 2010 0.0860 0.0860 0.0600 0.0600 50,000 -0.04(-40.00%)
May 26, 2010 0.1000 0.1000 0.1000 0.1000 100 +0.01(+16.28%)
May 25, 2010 0.0880 0.0880 0.0860 0.0860 20,000 -0.00(-4.44%)
May 24, 2010 0.1000 0.1000 0.0900 0.0900 30,100 -0.01(-7.22%)
May 21, 2010 0.0970 0.0970 0.0970 0.0970 400 -0.01(-7.62%)
May 20, 2010 0.0900 0.1050 0.0860 0.1050 64,900 +0.00(+0.00%)
May 19, 2010 0.1050 0.1050 0.1050 0.1050 5,200 +0.00(+0.00%)
May 18, 2010 0.1050 0.1050 0.1050 0.1050 200 +0.00(+5.00%)
May 17, 2010 0.1050 0.1050 0.0860 0.1000 1,200 -0.01(-9.09%)
May 13, 2010 0.1100 0.1100 0.1100 0.1100 0 +0.00(+1.85%)
May 12, 2010 0.0850 0.1080 0.0850 0.1080 25,100 -0.01(-10.00%)
May 11, 2010 0.1200 0.1200 0.1200 0.1200 200 +0.03(+33.33%)
May 10, 2010 0.0950 0.0950 0.0900 0.0900 18,100 -0.02(-18.18%)
May 07, 2010 0.1100 0.1100 0.1100 0.1100 100 +0.02(+29.41%)
May 06, 2010 0.0880 0.0880 0.0850 0.0850 43,400 -0.01(-15.00%)
May 05, 2010 0.1000 0.1000 0.0880 0.1000 23,300 -0.01(-9.09%)
May 04, 2010 0.1100 0.1100 0.0890 0.1100 22,000 -0.01(-4.35%)
May 03, 2010 0.0880 0.1150 0.0880 0.1150 103,266 -0.00(-4.17%)
Apr 30, 2010 0.0950 0.1200 0.0950 0.1200 46,900 +0.01(+14.29%)
Apr 29, 2010 0.1050 0.1050 0.0800 0.1050 55,200 +0.00(+0.00%)
Apr 28, 2010 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Apr 27, 2010 0.1050 0.1050 0.1050 0.1050 500 +0.00(+0.00%)
Apr 26, 2010 0.1050 0.1050 0.1050 0.1050 200 +0.00(+0.00%)
Apr 23, 2010 0.0880 0.1100 0.0850 0.1050 356,400 +0.02(+23.53%)
Apr 22, 2010 0.0970 0.0970 0.0850 0.0850 51,000 -0.00(-4.49%)
Apr 21, 2010 0.0900 0.1000 0.0890 0.0890 193,950 -0.01(-11.00%)
Apr 20, 2010 0.0970 0.1444 0.0880 0.1000 152,800 +0.00(+3.09%)
Apr 19, 2010 0.1100 0.1100 0.0900 0.0970 98,700 -0.00(-3.00%)
Apr 16, 2010 0.1150 0.1200 0.0930 0.1000 171,920 +0.00(+0.00%)
Apr 15, 2010 0.1100 0.1100 0.0900 0.1000 173,700 +0.01(+11.11%)
Apr 14, 2010 0.0900 0.0900 0.0900 0.0900 100 +0.01(+9.76%)
Apr 13, 2010 0.0500 0.0880 0.0500 0.0820 5,770 -0.01(-8.89%)
Apr 12, 2010 0.0900 0.0900 0.0900 0.0900 18,930 +0.00(+0.00%)
Apr 09, 2010 0.0900 0.0900 0.0530 0.0900 20,950 +0.00(+0.00%)
Apr 08, 2010 0.0900 0.0900 0.0800 0.0900 227,571 +0.00(+0.00%)
Apr 07, 2010 0.0900 0.0900 0.0800 0.0900 73,680 +0.00(+2.27%)
Apr 06, 2010 0.0900 0.0900 0.0800 0.0880 183,519 +0.00(+4.76%)
Apr 05, 2010 0.0900 0.0900 0.0840 0.0840 187,200 -0.01(-6.67%)
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.