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 )

0.2831 -0.0049 (-1.70%)
Streaming Delayed Price Updated: 3:44 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, 2016 0.0104 0.0104 0.0104 0 +0.00(+22.35%)
Mar 28, 2016 0.0085 0.0085 0.0085 0 -0.00(-22.73%)
Mar 24, 2016 0.0110 0.0110 0.0110 0 +0.00(+12.24%)
Mar 17, 2016 0.0098 0.0098 0.0098 0 -0.00(-0.10%)
Mar 15, 2016 0.0098 0.0098 0.0098 0 +0.00(+22.62%)
Mar 14, 2016 0.0081 0.0081 0.0080 0.0080 1,549,194 +0.00(+0.00%)
Mar 11, 2016 0.0080 0.0080 0.0080 0.0080 2,000 -0.00(-6.98%)
Mar 08, 2016 0.0086 0.0086 0.0086 0 -0.00(-14.68%)
Mar 04, 2016 0.0101 0.0101 0.0101 0 +0.00(+0.80%)
Mar 02, 2016 0.0100 0.0100 0.0100 0 +0.00(+17.65%)
Mar 01, 2016 0.0090 0.0090 0.0085 0.0085 126,300 -0.00(-21.30%)
Feb 26, 2016 0.0108 0.0108 0.0108 0 +0.00(+8.00%)
Feb 25, 2016 0.0097 0.0100 0.0097 0.0100 30,000 -0.00(-9.09%)
Feb 24, 2016 0.0110 0.0110 0.0110 0.0110 10,000 +0.00(+10.00%)
Feb 23, 2016 0.0096 0.0100 0.0096 0.0100 30,000 +0.00(+25.00%)
Feb 22, 2016 0.0070 0.0080 0.0070 0.0080 40,000 +0.00(+60.00%)
Feb 19, 2016 0.0065 0.0065 0.0050 0.0050 50,000 -0.01(-50.00%)
Feb 18, 2016 0.0090 0.0100 0.0090 0.0100 40,000 +0.00(+25.00%)
Feb 17, 2016 0.0040 0.0080 0.0040 0.0080 185,000 -0.00(-23.81%)
Feb 12, 2016 0.0105 0.0105 0.0105 0 +0.00(+8.70%)
Feb 09, 2016 0.0097 0.0097 0.0097 0 -0.00(-2.42%)
Feb 08, 2016 0.0105 0.0105 0.0099 0.0099 20,000 -0.00(-13.91%)
Feb 05, 2016 0.0115 0.0115 0.0115 0.0115 20,000 +0.00(+4.55%)
Jan 22, 2016 0.0110 0.0110 0.0110 0 +0.00(+57.14%)
Jan 20, 2016 0.0070 0.0070 0.0070 0 -0.00(-36.36%)
Jan 07, 2016 0.0110 0.0110 0.0110 0 +0.00(+46.67%)
Dec 14, 2015 0.0075 0.0075 0.0075 0 -0.00(-25.00%)
Dec 10, 2015 0.0100 0.0100 0.0100 0 -0.00(-9.09%)
Dec 09, 2015 0.0110 0.0110 0.0110 0.0110 10,000 +0.00(+37.50%)
Dec 08, 2015 0.0080 0.0080 0.0080 0.0080 10,000 +0.00(+6.67%)
Dec 02, 2015 0.0075 0.0075 0.0075 0 -0.00(-31.82%)
Dec 01, 2015 0.0110 0.0110 0.0106 0.0110 30,000 +0.00(+37.50%)
Nov 27, 2015 0.0080 0.0080 0.0080 0 -0.00(-28.89%)
Nov 17, 2015 0.0112 0.0112 0.0112 0 -0.00(-3.85%)
Nov 06, 2015 0.0117 0.0117 0.0117 0 +0.00(+11.43%)
Nov 03, 2015 0.0105 0.0105 0.0105 0 -0.00(-12.50%)
Oct 30, 2015 0.0120 0.0120 0.0120 0 +0.00(+3.90%)
Oct 28, 2015 0.0115 0.0115 0.0115 0 -0.00(-5.71%)
Oct 26, 2015 0.0123 0.0123 0.0123 0 +0.00(+63.33%)
Oct 21, 2015 0.0075 0.0075 0.0075 0 +0.00(+7.14%)
Oct 20, 2015 0.0110 0.0111 0.0070 0.0070 41,500 -0.01(-44.00%)
Oct 12, 2015 0.0125 0.0125 0.0125 0 +0.00(+25.00%)
Oct 08, 2015 0.0100 0.0100 0.0100 0 -0.00(-16.67%)
Sep 29, 2015 0.0120 0.0120 0.0120 0 +0.00(+33.33%)
Sep 23, 2015 0.0090 0.0090 0.0090 0 -0.00(-18.18%)
Sep 22, 2015 0.0110 0.0110 0.0110 0.0110 20,000 +0.00(+0.00%)
Sep 18, 2015 0.0110 0.0110 0.0110 0 -0.00(-17.91%)
Sep 17, 2015 0.0140 0.0140 0.0134 0.0134 2,000 +0.00(+3.88%)
Sep 14, 2015 0.0129 0.0129 0.0129 0 +0.00(+17.27%)
Sep 10, 2015 0.0110 0.0110 0.0110 0 -0.00(-15.38%)
Sep 04, 2015 0.0130 0.0130 0.0130 0 -0.00(-3.70%)
Sep 02, 2015 0.0135 0.0135 0.0135 0 -0.00(-2.17%)
Aug 31, 2015 0.0138 0.0138 0.0138 0 +0.00(+25.45%)
Aug 25, 2015 0.0110 0.0110 0.0110 0 -0.00(-22.75%)
Aug 24, 2015 0.0146 0.0142 0.0142 46,000 -0.00(-2.47%)
Aug 20, 2015 0.0146 0.0146 0.0146 0 +0.00(+6.18%)
Aug 11, 2015 0.0138 0.0138 0.0138 0 +0.00(+5.77%)
Aug 10, 2015 0.0132 0.0132 0.0130 0.0130 25,000 -0.00(-6.47%)
Aug 07, 2015 0.0130 0.0139 0.0130 0.0139 12,500 +0.00(+6.92%)
Aug 06, 2015 0.0130 0.0130 0.0130 0.0130 5,000 -0.00(-7.14%)
Aug 05, 2015 0.0140 0.0140 0.0140 0.0140 30,000 -0.00(-6.67%)
Jul 31, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 29, 2015 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Jul 27, 2015 0.0100 0.0100 0.0100 0 -0.00(-30.31%)
Jul 24, 2015 0.0130 0.0145 0.0130 0.0143 53,800 +0.00(+1.41%)
Jul 22, 2015 0.0141 0.0141 0.0141 0 -0.00(-5.03%)
Jul 20, 2015 0.0149 0.0149 0.0149 0 -0.00(-0.67%)
Jul 15, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 13, 2015 0.0150 0.0150 0.0150 0 +0.00(+15.38%)
Jul 10, 2015 0.0129 0.0130 0.0129 0.0130 20,000 +0.00(+8.33%)
Jul 08, 2015 0.0120 0.0120 0.0120 0 -0.00(-20.00%)
Jul 07, 2015 0.0130 0.0150 0.0130 0.0150 25,000 +0.00(+26.05%)
Jul 01, 2015 0.0119 0.0119 0.0119 0 +0.00(+19.00%)
Jun 30, 2015 0.0101 0.0104 0.0100 0.0100 73,500 +0.00(+0.00%)
Jun 29, 2015 0.0100 0.0100 0.0100 0.0100 5,140 -0.00(-23.08%)
Jun 12, 2015 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
May 29, 2015 0.0130 0.0130 0.0130 0 +0.00(+4.00%)
May 27, 2015 0.0125 0.0125 0.0125 0 -0.00(-3.85%)
May 26, 2015 0.0130 0.0130 0.0130 0.0130 20,000 -0.00(-7.14%)
May 18, 2015 0.0140 0.0140 0.0140 0 -0.00(-7.96%)
May 15, 2015 0.0150 0.0152 0.0150 0.0152 20,000 -0.00(-4.94%)
May 14, 2015 0.0149 0.0170 0.0149 0.0160 86,240 +0.01(+58.42%)
May 13, 2015 0.0130 0.0130 0.0101 0.0101 23,659 -0.00(-32.67%)
May 06, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 05, 2015 0.0148 0.0150 0.0131 0.0150 34,640 -0.00(-11.76%)
May 04, 2015 0.0139 0.0170 0.0139 0.0170 120,000 +0.01(+68.32%)
Apr 29, 2015 0.0101 0.0101 0.0101 0 -0.00(-32.67%)
Apr 27, 2015 0.0150 0.0150 0.0150 0 +0.00(+30.43%)
Apr 22, 2015 0.0115 0.0115 0.0115 0 -0.00(-19.86%)
Apr 21, 2015 0.0145 0.0145 0.0143 0.0143 35,000 +0.00(+28.12%)
Apr 10, 2015 0.0112 0.0112 0.0112 0 -0.00(-15.79%)
Apr 07, 2015 0.0133 0.0133 0.0133 0 +0.00(+36.27%)
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.