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 26, 2012 0.0039 0.0039 0.0039 0.0039 0 +0.00(+0.00%)
Mar 21, 2012 0.0039 0.0039 0.0039 0 -0.00(-40.00%)
Mar 20, 2012 0.0040 0.0065 0.0040 0.0065 77,100 +0.00(+51.16%)
Mar 19, 2012 0.0043 0.0043 0.0043 0.0043 75,000 +0.00(+0.00%)
Mar 16, 2012 0.0043 0.0043 0.0043 0.0043 2,500 -0.00(-10.42%)
Mar 14, 2012 0.0048 0.0048 0.0048 0 +0.00(+14.29%)
Mar 08, 2012 0.0042 0.0042 0.0042 0 -0.00(-40.00%)
Mar 02, 2012 0.0070 0.0070 0.0070 0 +0.00(+45.83%)
Mar 01, 2012 0.0048 0.0048 0.0048 0.0048 25,000 -0.00(-2.04%)
Feb 29, 2012 0.0049 0.0049 0.0049 0.0049 55,000 +0.00(+2.08%)
Feb 28, 2012 0.0043 0.0048 0.0043 0.0048 102,000 -0.00(-4.00%)
Feb 27, 2012 0.0050 0.0050 0.0050 0.0050 50,000 +0.00(+13.64%)
Feb 24, 2012 0.0044 0.0044 0.0044 0.0044 74,250 +0.00(+10.00%)
Feb 16, 2012 0.0040 0.0040 0.0040 0 -0.00(-42.03%)
Feb 15, 2012 0.0065 0.0069 0.0065 0.0069 54,900 +0.00(+38.00%)
Feb 14, 2012 0.0050 0.0050 0.0050 0.0050 5,000 +0.00(+0.00%)
Feb 13, 2012 0.0050 0.0050 0.0050 0.0050 95,000 +0.00(+0.00%)
Feb 09, 2012 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Feb 08, 2012 0.0050 0.0050 0.0050 0.0050 5,000 +0.00(+0.00%)
Feb 07, 2012 0.0050 0.0050 0.0050 0.0050 50,000 -0.00(-27.54%)
Feb 03, 2012 0.0069 0.0069 0.0069 0 +0.00(+0.00%)
Feb 01, 2012 0.0069 0.0069 0.0069 0 +0.00(+43.75%)
Jan 30, 2012 0.0048 0.0048 0.0048 0.0048 0 -0.00(-30.43%)
Jan 27, 2012 0.0065 0.0069 0.0065 0.0069 80,400 +0.00(+6.15%)
Jan 25, 2012 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
Jan 23, 2012 0.0065 0.0065 0.0065 0 +0.00(+30.00%)
Jan 19, 2012 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jan 13, 2012 0.0050 0.0050 0.0050 0 +0.00(+13.64%)
Jan 11, 2012 0.0044 0.0044 0.0044 0 +0.00(+15.79%)
Jan 10, 2012 0.0038 0.0038 0.0038 0.0038 100,000 +0.00(+8.57%)
Jan 06, 2012 0.0035 0.0035 0.0035 0 +0.00(+29.63%)
Jan 04, 2012 0.0027 0.0027 0.0027 0 -0.00(-48.08%)
Dec 29, 2011 0.0052 0.0052 0.0052 0.0052 0 +0.00(+0.00%)
Dec 28, 2011 0.0052 0.0052 0.0052 0.0052 20,000 +0.00(+4.00%)
Dec 27, 2011 0.0050 0.0050 0.0050 0.0050 100,000 -0.00(-16.67%)
Dec 23, 2011 0.0060 0.0060 0.0060 0.0060 17,000 +0.00(+20.00%)
Dec 21, 2011 0.0050 0.0050 0.0026 0.0050 256,000 +0.00(+0.00%)
Dec 19, 2011 0.0050 0.0050 0.0050 0.0050 0 +0.00(+13.64%)
Dec 15, 2011 0.0044 0.0044 0.0044 0.0044 0 +0.00(+4.76%)
Dec 13, 2011 0.0042 0.0042 0.0042 0.0042 0 +0.00(+2.44%)
Dec 08, 2011 0.0041 0.0041 0.0041 0.0041 0 -0.00(-8.89%)
Dec 07, 2011 0.0045 0.0045 0.0045 0.0045 94,905 -0.00(-10.00%)
Dec 06, 2011 0.0050 0.0050 0.0050 0.0050 265,000 -0.00(-28.57%)
Nov 30, 2011 0.0070 0.0070 0.0070 0 +0.00(+55.56%)
Nov 22, 2011 0.0045 0.0045 0.0045 0 -0.00(-25.00%)
Nov 21, 2011 0.0060 0.0060 0.0060 0.0060 100,000 +0.00(+20.00%)
Nov 18, 2011 0.0050 0.0050 0.0050 0.0050 5,000 -0.00(-28.57%)
Nov 17, 2011 0.0055 0.0070 0.0055 0.0070 390,525 +0.00(+27.27%)
Nov 16, 2011 0.0055 0.0055 0.0055 0.0055 59,096 +0.00(+25.00%)
Nov 15, 2011 0.0044 0.0044 0.0044 0.0044 100,000 +0.00(+4.76%)
Nov 14, 2011 0.0051 0.0051 0.0042 0.0042 503,343 -0.00(-35.38%)
Nov 11, 2011 0.0065 0.0065 0.0065 0.0065 15,462 +0.00(+30.00%)
Nov 09, 2011 0.0050 0.0050 0.0050 0 -0.00(-1.96%)
Nov 08, 2011 0.0055 0.0055 0.0051 0.0051 450,000 -0.00(-21.54%)
Nov 07, 2011 0.0065 0.0065 0.0065 0.0065 1,000 -0.00(-7.14%)
Nov 04, 2011 0.0060 0.0070 0.0055 0.0070 434,593 -0.00(-12.50%)
Nov 03, 2011 0.0060 0.0080 0.0051 0.0080 200,100 +0.00(+33.33%)
Nov 02, 2011 0.0060 0.0060 0.0060 0.0060 156,896 -0.00(-14.29%)
Nov 01, 2011 0.0060 0.0070 0.0050 0.0070 604,538 +0.00(+0.00%)
Oct 31, 2011 0.0100 0.0100 0.0050 0.0070 1,917,893 -0.00(-9.09%)
Oct 28, 2011 0.0100 0.0100 0.0075 0.0077 904,700 -0.00(-23.00%)
Oct 27, 2011 0.0100 0.0110 0.0100 0.0100 259,000 +0.00(+0.00%)
Oct 26, 2011 0.0086 0.0100 0.0086 0.0100 180,000 +0.00(+5.26%)
Oct 25, 2011 0.0096 0.0110 0.0085 0.0095 760,892 +0.00(+3.26%)
Oct 24, 2011 0.0095 0.0095 0.0092 0.0092 227,800 +0.00(+0.00%)
Oct 21, 2011 0.0093 0.0104 0.0092 0.0092 504,000 +0.00(+0.00%)
Oct 20, 2011 0.0108 0.0108 0.0092 0.0092 185,000 -0.00(-14.02%)
Oct 19, 2011 0.0107 0.0107 0.0107 0.0107 25,000 -0.00(-2.73%)
Oct 18, 2011 0.0110 0.0119 0.0107 0.0110 407,835 +0.00(+6.80%)
Oct 17, 2011 0.0103 0.0105 0.0103 0.0103 110,000 -0.00(-6.36%)
Oct 14, 2011 0.0112 0.0120 0.0104 0.0110 2,251,896 -0.00(-2.65%)
Oct 13, 2011 0.0120 0.0140 0.0113 0.0113 760,040 -0.00(-13.08%)
Oct 12, 2011 0.0120 0.0133 0.0110 0.0130 600,335 +0.00(+25.00%)
Oct 11, 2011 0.0130 0.0130 0.0100 0.0104 733,547 -0.00(-11.11%)
Oct 10, 2011 0.0115 0.0130 0.0115 0.0117 443,200 +0.00(+13.59%)
Oct 07, 2011 0.0104 0.0104 0.0103 0.0103 210,589 -0.00(-9.65%)
Oct 06, 2011 0.0103 0.0114 0.0103 0.0114 347,933 +0.00(+10.68%)
Oct 05, 2011 0.0104 0.0110 0.0103 0.0103 273,104 +0.00(+0.00%)
Oct 04, 2011 0.0110 0.0120 0.0101 0.0103 346,700 -0.00(-6.36%)
Oct 03, 2011 0.0110 0.0140 0.0110 0.0110 198,250 +0.00(+2.80%)
Sep 30, 2011 0.0160 0.0160 0.0103 0.0107 520,250 -0.01(-33.13%)
Sep 29, 2011 0.0170 0.0175 0.0150 0.0160 873,104 +0.00(+6.67%)
Sep 28, 2011 0.0103 0.0165 0.0103 0.0150 1,354,916 +0.00(+17.19%)
Sep 27, 2011 0.0110 0.0130 0.0103 0.0128 363,500 +0.00(+16.36%)
Sep 26, 2011 0.0115 0.0115 0.0104 0.0110 591,700 -0.00(-2.65%)
Sep 23, 2011 0.0120 0.0120 0.0113 0.0113 439,400 -0.00(-19.29%)
Sep 22, 2011 0.0140 0.0140 0.0112 0.0140 353,000 -0.00(-6.67%)
Sep 21, 2011 0.0133 0.0150 0.0133 0.0150 40,000 +0.00(+0.00%)
Sep 20, 2011 0.0150 0.0150 0.0150 0.0150 27,700 -0.00(-3.23%)
Sep 19, 2011 0.0149 0.0155 0.0125 0.0155 279,009 +0.00(+6.90%)
Sep 16, 2011 0.0140 0.0145 0.0120 0.0145 253,077 +0.00(+3.57%)
Sep 15, 2011 0.0160 0.0160 0.0120 0.0140 207,473 -0.00(-6.67%)
Sep 14, 2011 0.0148 0.0150 0.0120 0.0150 701,000 +0.00(+1.35%)
Sep 13, 2011 0.0110 0.0150 0.0110 0.0148 658,442 +0.00(+46.53%)
Sep 12, 2011 0.0117 0.0130 0.0101 0.0101 543,562 -0.00(-22.31%)
Sep 09, 2011 0.0140 0.0140 0.0115 0.0130 432,600 -0.00(-7.14%)
Sep 08, 2011 0.0170 0.0170 0.0129 0.0140 1,522,850 -0.00(-22.22%)
Sep 07, 2011 0.0200 0.0200 0.0161 0.0180 814,952 -0.00(-12.20%)
Sep 06, 2011 0.0200 0.0230 0.0165 0.0205 681,380 +0.00(+10.81%)
Sep 02, 2011 0.0200 0.0200 0.0180 0.0185 846,553 +0.00(+30.28%)
Sep 01, 2011 0.0230 0.0250 0.0142 0.0142 1,743,479 -0.01(-29.70%)
Aug 31, 2011 0.0170 0.0264 0.0140 0.0202 5,667,752 +0.01(+55.38%)
Aug 30, 2011 0.0110 0.0130 0.0093 0.0130 777,361 +0.00(+44.44%)
Aug 29, 2011 0.0090 0.0100 0.0080 0.0090 855,000 -0.00(-10.00%)
Aug 26, 2011 0.0095 0.0100 0.0090 0.0100 400,200 +0.00(+5.26%)
Aug 25, 2011 0.0100 0.0100 0.0075 0.0095 793,200 -0.00(-5.00%)
Aug 24, 2011 0.0111 0.0120 0.0090 0.0100 730,000 -0.00(-23.08%)
Aug 23, 2011 0.0141 0.0179 0.0130 0.0130 1,083,566 -0.00(-13.33%)
Aug 22, 2011 0.0150 0.0210 0.0115 0.0150 1,010,129 +0.00(+7.14%)
Aug 19, 2011 0.0100 0.0140 0.0100 0.0140 126,800 +0.00(+40.00%)
Aug 18, 2011 0.0100 0.0100 0.0075 0.0100 158,350 +0.00(+0.00%)
Aug 17, 2011 0.0085 0.0100 0.0085 0.0100 1,084,350 +0.00(+17.65%)
Aug 16, 2011 0.0080 0.0085 0.0070 0.0085 109,000 -0.00(-5.56%)
Aug 15, 2011 0.0085 0.0090 0.0080 0.0090 506,427 +0.00(+5.88%)
Aug 12, 2011 0.0080 0.0085 0.0070 0.0085 533,799 -0.00(-5.56%)
Aug 11, 2011 0.0085 0.0100 0.0075 0.0090 473,500 -0.00(-4.26%)
Aug 10, 2011 0.0100 0.0100 0.0085 0.0094 275,000 -0.00(-6.00%)
Aug 09, 2011 0.0085 0.0100 0.0085 0.0100 823,000 +0.00(+0.00%)
Aug 08, 2011 0.0120 0.0120 0.0080 0.0100 181,300 -0.00(-16.67%)
Aug 05, 2011 0.0100 0.0120 0.0100 0.0120 225,000 +0.00(+20.00%)
Aug 04, 2011 0.0100 0.0100 0.0100 0.0100 265,100 -0.00(-9.09%)
Aug 03, 2011 0.0100 0.0150 0.0095 0.0110 746,995 +0.00(+0.00%)
Aug 02, 2011 0.0100 0.0110 0.0100 0.0110 629,800 +0.00(+10.00%)
Aug 01, 2011 0.0110 0.0110 0.0100 0.0100 192,000 +0.00(+0.00%)
Jul 29, 2011 0.0120 0.0128 0.0100 0.0100 410,250 -0.00(-0.99%)
Jul 28, 2011 0.0127 0.0127 0.0100 0.0101 562,000 +0.00(+1.00%)
Jul 27, 2011 0.0104 0.0104 0.0100 0.0100 91,000 -0.00(-22.48%)
Jul 26, 2011 0.0130 0.0130 0.0101 0.0129 406,000 +0.00(+0.00%)
Jul 25, 2011 0.0120 0.0130 0.0110 0.0129 415,000 +0.00(+17.27%)
Jul 22, 2011 0.0100 0.0110 0.0100 0.0110 170,300 -0.00(-15.38%)
Jul 21, 2011 0.0130 0.0130 0.0100 0.0130 807,049 -0.00(-12.75%)
Jul 20, 2011 0.0141 0.0190 0.0140 0.0149 160,000 -0.00(-21.58%)
Jul 18, 2011 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
Jul 14, 2011 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 13, 2011 0.0200 0.0200 0.0200 0.0200 16,000 +0.01(+53.85%)
Jul 12, 2011 0.0130 0.0130 0.0130 0.0130 50,000 +0.00(+4.00%)
Jul 11, 2011 0.0125 0.0125 0.0125 0.0125 45,000 -0.01(-37.50%)
Jul 07, 2011 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 05, 2011 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 29, 2011 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 28, 2011 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+14.29%)
Jun 24, 2011 0.0175 0.0175 0.0175 0 -0.00(-12.50%)
Jun 22, 2011 0.0200 0.0200 0.0200 0 +0.00(+5.26%)
Jun 21, 2011 0.0210 0.0210 0.0190 0.0190 52,500 -0.00(-9.52%)
Jun 20, 2011 0.0210 0.0210 0.0210 0.0210 242,500 -0.00(-8.70%)
Jun 17, 2011 0.0230 0.0230 0.0230 0.0230 500 +0.01(+43.75%)
Jun 16, 2011 0.0160 0.0160 0.0160 0.0160 5,000 -0.01(-23.81%)
Jun 15, 2011 0.0200 0.0210 0.0150 0.0210 945,928 +0.00(+5.00%)
Jun 14, 2011 0.0200 0.0200 0.0200 0.0200 46,000 +0.00(+0.00%)
Jun 13, 2011 0.0210 0.0210 0.0200 0.0200 670,808 +0.00(+0.00%)
Jun 09, 2011 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 07, 2011 0.0200 0.0200 0.0200 0 -0.00(-4.76%)
Jun 02, 2011 0.0210 0.0210 0.0210 0 +0.00(+4.48%)
May 24, 2011 0.0210 0.0220 0.0200 0.0201 300,000 -0.00(-4.29%)
May 23, 2011 0.0230 0.0230 0.0210 0.0210 60,000 +0.00(+5.00%)
May 20, 2011 0.0210 0.0210 0.0200 0.0200 260,000 +0.00(+0.00%)
May 18, 2011 0.0200 0.0200 0.0200 0 -0.00(-4.76%)
May 17, 2011 0.0231 0.0290 0.0210 0.0210 609,000 -0.01(-27.59%)
May 16, 2011 0.0231 0.0290 0.0231 0.0290 55,000 -0.01(-17.14%)
May 13, 2011 0.0230 0.0350 0.0230 0.0350 45,200 +0.00(+0.00%)
May 12, 2011 0.0350 0.0350 0.0350 0.0350 200 +0.01(+16.67%)
May 10, 2011 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 05, 2011 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 04, 2011 0.0360 0.0360 0.0300 0.0300 216,800 -0.00(-11.76%)
Apr 29, 2011 0.0340 0.0340 0.0340 0 -0.01(-24.44%)
Apr 28, 2011 0.0520 0.0520 0.0450 0.0450 2,000 +0.00(+12.50%)
Apr 27, 2011 0.0480 0.0480 0.0400 0.0400 10,000 -0.01(-20.00%)
Apr 26, 2011 0.0500 0.0500 0.0500 0.0500 15,250 +0.00(+4.17%)
Apr 25, 2011 0.0480 0.0480 0.0480 0.0480 20,000 +0.00(+6.67%)
Apr 21, 2011 0.0500 0.0500 0.0450 0.0450 37,800 -0.01(-10.00%)
Apr 19, 2011 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 18, 2011 0.0600 0.0600 0.0500 0.0500 216,583 +0.00(+0.00%)
Apr 15, 2011 0.0600 0.0600 0.0500 0.0500 13,500 -0.01(-16.67%)
Apr 14, 2011 0.0500 0.0600 0.0500 0.0600 9,800 +0.00(+0.00%)
Apr 13, 2011 0.0600 0.0600 0.0600 0.0600 1,200 +0.01(+20.00%)
Apr 12, 2011 0.0500 0.0500 0.0500 0.0500 22,370 +0.00(+0.00%)
Apr 11, 2011 0.0700 0.0700 0.0500 0.0500 273,330 -0.02(-28.57%)
Apr 08, 2011 0.0700 0.0700 0.0700 0.0700 54,135 -0.02(-21.35%)
Apr 05, 2011 0.0890 0.0890 0.0890 0.0890 0 -0.00(-1.11%)
Apr 04, 2011 0.0900 0.0900 0.0900 0.0900 10,000 +0.02(+28.57%)
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.