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 (%)
Sep 30, 2005 0.1500 0.1500 0.1400 0.1400 40,000 +0.00(+0.00%)
Sep 29, 2005 0.1400 0.1400 0.1400 0.1400 6,000 -0.01(-6.67%)
Sep 28, 2005 0.1500 0.1500 0.1400 0.1500 23,500 +0.00(+0.00%)
Sep 27, 2005 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Sep 26, 2005 0.1500 0.1500 0.1500 0.1500 7,000 -0.02(-11.76%)
Sep 23, 2005 0.1700 0.1700 0.1600 0.1700 10,341 +0.03(+21.43%)
Sep 22, 2005 0.1480 0.1600 0.1400 0.1400 184,000 +0.01(+7.69%)
Sep 21, 2005 0.1300 0.1300 0.1300 0.1300 23,500 +0.00(+0.00%)
Sep 20, 2005 0.1300 0.1350 0.1300 0.1300 177,500 +0.00(+0.00%)
Sep 19, 2005 0.1500 0.1500 0.1300 0.1300 72,000 -0.03(-18.75%)
Sep 16, 2005 0.1500 0.1600 0.1500 0.1600 38,300 +0.02(+14.29%)
Sep 15, 2005 0.1500 0.1500 0.1400 0.1400 93,500 -0.01(-6.67%)
Sep 14, 2005 0.1300 0.1500 0.1300 0.1500 68,400 +0.02(+20.00%)
Sep 13, 2005 0.1400 0.1400 0.1250 0.1250 23,000 -0.02(-16.67%)
Sep 12, 2005 0.1400 0.1600 0.1400 0.1500 40,000 +0.00(+0.00%)
Sep 09, 2005 0.1700 0.1700 0.1500 0.1500 46,000 +0.00(+0.00%)
Sep 08, 2005 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 07, 2005 0.1900 0.1900 0.1500 0.1500 68,000 -0.02(-11.76%)
Sep 06, 2005 0.1800 0.1900 0.1700 0.1700 46,000 -0.01(-5.56%)
Sep 02, 2005 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 01, 2005 0.1800 0.1800 0.1800 0.1800 25,500 -0.01(-5.26%)
Aug 31, 2005 0.1600 0.1900 0.1600 0.1900 45,000 +0.00(+0.00%)
Aug 30, 2005 0.1800 0.1900 0.1800 0.1900 29,705 +0.01(+5.56%)
Aug 29, 2005 0.1600 0.1800 0.1600 0.1800 194,500 +0.00(+0.00%)
Aug 26, 2005 0.1800 0.1800 0.1800 0.1800 22,000 +0.00(+0.00%)
Aug 25, 2005 0.1600 0.1800 0.1600 0.1800 10,000 -0.01(-5.26%)
Aug 24, 2005 0.2000 0.2000 0.1800 0.1900 21,500 +0.01(+5.56%)
Aug 23, 2005 0.2100 0.2100 0.1800 0.1800 184,000 -0.03(-14.29%)
Aug 22, 2005 0.1600 0.2100 0.1300 0.2100 751,531 +0.07(+55.56%)
Aug 19, 2005 0.1000 0.1400 0.1000 0.1350 263,000 +0.03(+22.73%)
Aug 18, 2005 0.1100 0.1100 0.1000 0.1100 55,000 +0.00(+0.00%)
Aug 17, 2005 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 16, 2005 0.1100 0.1100 0.1100 0.1100 7,900 +0.01(+4.76%)
Aug 15, 2005 0.1050 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Aug 12, 2005 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 11, 2005 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 10, 2005 0.1200 0.1250 0.1100 0.1100 38,000 -0.02(-16.98%)
Aug 09, 2005 0.1350 0.1350 0.1325 0.1325 10,000 -0.02(-11.67%)
Aug 08, 2005 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-3.23%)
Aug 05, 2005 0.1550 0.1550 0.1550 0.1550 3,000 +0.01(+3.33%)
Aug 04, 2005 0.1500 0.1500 0.1400 0.1500 21,000 -0.01(-6.25%)
Aug 03, 2005 0.1250 0.1600 0.1250 0.1600 82,000 +0.05(+45.45%)
Aug 02, 2005 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 01, 2005 0.1100 0.1100 0.1100 0.1100 4,000 +0.00(+0.00%)
Jul 29, 2005 0.1100 0.1100 0.1000 0.1100 166,000 +0.01(+10.00%)
Jul 28, 2005 0.1000 0.1000 0.1000 0.1000 30,000 +0.01(+11.11%)
Jul 27, 2005 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 26, 2005 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-14.29%)
Jul 25, 2005 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+0.00%)
Jul 22, 2005 0.1050 0.1200 0.0900 0.1050 247,100 +0.02(+31.25%)
Jul 21, 2005 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 20, 2005 0.0800 0.0800 0.0800 0.0800 2,000 -0.01(-11.11%)
Jul 19, 2005 0.1100 0.1100 0.0900 0.0900 23,500 -0.02(-18.18%)
Jul 18, 2005 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 15, 2005 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 14, 2005 0.1100 0.1150 0.0900 0.1100 112,000 +0.00(+0.00%)
Jul 13, 2005 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Jul 12, 2005 0.1100 0.1100 0.1100 0.1100 5,000 +0.03(+37.50%)
Jul 11, 2005 0.0800 0.0800 0.0800 0.0800 100 -0.02(-20.00%)
Jul 08, 2005 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 07, 2005 0.1000 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Jul 06, 2005 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 05, 2005 0.1150 0.1150 0.1150 0.1150 0 +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.