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 31, 2022 0.2390 0.2399 0.1900 0.2070 288,007 -0.03(-13.39%)
Mar 30, 2022 0.2384 0.2465 0.2125 0.2390 217,682 +0.00(+0.25%)
Mar 29, 2022 0.2403 0.2450 0.2305 0.2384 234,173 -0.00(-0.58%)
Mar 28, 2022 0.1690 0.2490 0.1687 0.2398 829,851 +0.07(+44.02%)
Mar 25, 2022 0.1747 0.1755 0.1605 0.1665 139,528 -0.01(-4.69%)
Mar 24, 2022 0.1750 0.1750 0.1634 0.1747 258,290 -0.00(-2.13%)
Mar 23, 2022 0.1803 0.2010 0.1610 0.1785 473,044 +0.00(+1.31%)
Mar 22, 2022 0.1751 0.1849 0.1720 0.1762 209,783 -0.01(-6.23%)
Mar 21, 2022 0.1719 0.2010 0.1719 0.1879 123,507 +0.00(+0.91%)
Mar 18, 2022 0.1650 0.1883 0.1600 0.1862 110,461 +0.02(+9.59%)
Mar 17, 2022 0.1786 0.1800 0.1600 0.1699 61,062 -0.00(-0.06%)
Mar 16, 2022 0.1883 0.1883 0.1662 0.1700 74,695 -0.00(-2.86%)
Mar 15, 2022 0.1650 0.1750 0.1600 0.1750 329,501 +0.00(+2.94%)
Mar 14, 2022 0.1630 0.1700 0.1600 0.1700 115,221 +0.01(+4.29%)
Mar 11, 2022 0.1680 0.1750 0.1560 0.1630 256,718 -0.01(-3.49%)
Mar 10, 2022 0.1795 0.1800 0.1689 0.1689 198,560 -0.01(-6.17%)
Mar 09, 2022 0.1800 0.1900 0.1770 0.1800 152,028 -0.01(-3.69%)
Mar 08, 2022 0.1800 0.1900 0.1702 0.1869 201,323 +0.01(+5.00%)
Mar 07, 2022 0.1822 0.1850 0.1780 0.1780 214,537 -0.00(-2.31%)
Mar 04, 2022 0.1825 0.1825 0.1776 0.1822 91,634 +0.00(+1.22%)
Mar 03, 2022 0.1845 0.1848 0.1790 0.1800 127,099 -0.01(-4.26%)
Mar 02, 2022 0.1850 0.1900 0.1793 0.1880 172,530 +0.00(+1.46%)
Mar 01, 2022 0.1956 0.1995 0.1850 0.1853 263,498 -0.01(-5.84%)
Feb 28, 2022 0.1960 0.2029 0.1956 0.1968 163,713 -0.00(-1.55%)
Feb 25, 2022 0.2049 0.2050 0.1975 0.1999 143,832 -0.01(-4.72%)
Feb 24, 2022 0.2117 0.2150 0.2034 0.2098 56,028 +0.01(+3.15%)
Feb 23, 2022 0.1977 0.2221 0.1955 0.2034 221,696 +0.01(+2.83%)
Feb 22, 2022 0.1956 0.2199 0.1952 0.1978 75,507 -0.02(-7.57%)
Feb 18, 2022 0.2140 0 -0.00(-0.37%)
Feb 17, 2022 0.2199 0.2199 0.2001 0.2148 56,447 -0.01(-2.32%)
Feb 16, 2022 0.2199 0.2199 0.2151 0.2199 11,126 -0.00(-0.05%)
Feb 15, 2022 0.2175 0.2200 0.2151 0.2200 10,400 +0.00(+0.00%)
Feb 14, 2022 0.2250 0.2250 0.2150 0.2200 103,887 -0.01(-2.22%)
Feb 11, 2022 0.2194 0.2250 0.2070 0.2250 174,566 +0.01(+2.60%)
Feb 10, 2022 0.2145 0.2195 0.2103 0.2193 72,740 +0.01(+2.96%)
Feb 09, 2022 0.2062 0.2131 0.2016 0.2130 85,695 -0.00(-0.70%)
Feb 08, 2022 0.2276 0.2276 0.2070 0.2145 159,236 -0.01(-5.76%)
Feb 07, 2022 0.2000 0.2297 0.1906 0.2276 310,998 +0.02(+11.08%)
Feb 04, 2022 0.2100 0.2100 0.1950 0.2049 73,143 -0.01(-6.40%)
Feb 03, 2022 0.2215 0.2028 0.2189 60,956 -0.01(-4.78%)
Feb 02, 2022 0.2000 0.2299 0.1976 0.2299 117,643 +0.01(+6.04%)
Feb 01, 2022 0.2120 0.2185 0.1900 0.2168 99,590 -0.01(-2.95%)
Jan 31, 2022 0.2000 0.2237 0.2000 0.2234 50,865 -0.00(-0.09%)
Jan 28, 2022 0.2237 0.2237 0.2037 0.2236 24,993 +0.00(+0.00%)
Jan 27, 2022 0.2026 0.2236 0.1903 0.2236 102,755 +0.01(+6.48%)
Jan 26, 2022 0.2200 0.2237 0.2000 0.2100 127,909 -0.02(-8.66%)
Jan 25, 2022 0.1900 0.2299 0.1900 0.2299 213,978 +0.03(+15.64%)
Jan 24, 2022 0.2051 0.2051 0.1800 0.1988 252,283 -0.01(-3.35%)
Jan 21, 2022 0.2060 0.2118 0.2030 0.2057 57,168 -0.01(-2.88%)
Jan 20, 2022 0.2111 0.2120 0.1918 0.2118 87,914 -0.00(-0.14%)
Jan 19, 2022 0.2000 0.2121 0.1801 0.2121 165,053 +0.01(+6.05%)
Jan 18, 2022 0.2051 0.2140 0.1941 0.2000 214,579 -0.01(-6.54%)
Jan 14, 2022 0.2140 0 -0.00(-0.47%)
Jan 13, 2022 0.2170 0.2170 0.2090 0.2150 60,586 +0.00(+1.18%)
Jan 12, 2022 0.2150 0.2170 0.2051 0.2125 41,926 +0.00(+1.24%)
Jan 11, 2022 0.1800 0.2099 0.1800 0.2099 96,289 +0.00(+1.94%)
Jan 10, 2022 0.2115 0.2115 0.1898 0.2059 245,296 +0.00(+0.59%)
Jan 07, 2022 0.2047 0.2047 0.2025 0.2047 33,568 -0.01(-3.35%)
Jan 06, 2022 0.2176 0.2176 0.1920 0.2118 139,206 +0.00(+2.37%)
Jan 05, 2022 0.2248 0.2248 0.1875 0.2069 252,620 -0.02(-8.17%)
Jan 04, 2022 0.2345 0.2345 0.2010 0.2253 162,306 -0.01(-3.92%)
Jan 03, 2022 0.2200 0.2345 0.2150 0.2345 5,336 +0.01(+6.59%)
Dec 31, 2021 0.2050 0.2556 0.2000 0.2200 249,941 +0.01(+6.23%)
Dec 30, 2021 0.2301 0.2301 0.1801 0.2071 338,415 -0.02(-8.00%)
Dec 29, 2021 0.2350 0.2401 0.2100 0.2251 173,247 -0.01(-4.21%)
Dec 28, 2021 0.2455 0.2455 0.2144 0.2350 222,047 -0.02(-6.37%)
Dec 27, 2021 0.2588 0.2588 0.2425 0.2510 77,730 -0.01(-2.14%)
Dec 23, 2021 0.2590 0.2590 0.2490 0.2565 84,586 +0.01(+2.60%)
Dec 22, 2021 0.2338 0.2600 0.2299 0.2500 187,794 +0.02(+6.38%)
Dec 21, 2021 0.2497 0.2497 0.2131 0.2350 267,932 -0.01(-3.05%)
Dec 20, 2021 0.2613 0.2631 0.2409 0.2424 148,020 -0.02(-7.66%)
Dec 17, 2021 0.2740 0.2740 0.2550 0.2625 139,191 -0.01(-4.30%)
Dec 16, 2021 0.2700 0.2775 0.2521 0.2743 218,187 +0.00(+1.59%)
Dec 15, 2021 0.2521 0.2700 0.2521 0.2700 170,099 +0.00(+0.04%)
Dec 14, 2021 0.2600 0.2720 0.2575 0.2699 332,242 +0.01(+3.81%)
Dec 13, 2021 0.2495 0.2600 0.2312 0.2600 644,459 +0.02(+6.12%)
Dec 10, 2021 0.2380 0.2497 0.2328 0.2450 93,316 +0.00(+0.04%)
Dec 09, 2021 0.2453 0.2495 0.2340 0.2449 78,223 -0.00(-1.84%)
Dec 08, 2021 0.2200 0.2495 0.2200 0.2495 151,370 +0.02(+9.19%)
Dec 07, 2021 0.2250 0.2290 0.2150 0.2285 87,359 -0.00(-0.22%)
Dec 06, 2021 0.2330 0.2400 0.2155 0.2290 160,958 -0.00(-0.17%)
Dec 03, 2021 0.1964 0.2300 0.1920 0.2294 314,899 +0.02(+9.29%)
Dec 02, 2021 0.2048 0.2195 0.2000 0.2099 145,236 +0.00(+0.77%)
Dec 01, 2021 0.2095 0.2095 0.1930 0.2083 101,132 +0.00(+1.61%)
Nov 30, 2021 0.2345 0.2345 0.2000 0.2050 182,583 -0.03(-12.58%)
Nov 29, 2021 0.2250 0.2355 0.2200 0.2345 187,787 +0.00(+1.96%)
Nov 26, 2021 0.2154 0.2450 0.2110 0.2300 49,845 +0.02(+7.53%)
Nov 24, 2021 0.2140 0.2140 0.1967 0.2139 226,341 +0.00(+1.86%)
Nov 23, 2021 0.2100 0.2220 0.1999 0.2100 222,120 -0.00(-1.87%)
Nov 22, 2021 0.2423 0.2445 0.2100 0.2140 125,001 -0.03(-12.47%)
Nov 19, 2021 0.2550 0.2550 0.2296 0.2445 79,487 -0.01(-2.40%)
Nov 18, 2021 0.2595 0.2505 0.2505 0.2505 290,220 -0.01(-3.47%)
Nov 17, 2021 0.2500 0.2600 0.2400 0.2595 237,514 -0.00(-0.19%)
Nov 16, 2021 0.2495 0.2600 0.2430 0.2600 303,375 +0.01(+4.21%)
Nov 15, 2021 0.2339 0.2495 0.2300 0.2495 360,826 +0.02(+6.67%)
Nov 12, 2021 0.2345 0.2345 0.2220 0.2339 69,077 -0.00(-0.26%)
Nov 11, 2021 0.2275 0.2400 0.2201 0.2345 166,610 +0.01(+3.44%)
Nov 10, 2021 0.2092 0.2267 36,831 -0.00(-0.26%)
Nov 09, 2021 0.2170 0.2275 0.2066 0.2273 286,321 +0.01(+4.75%)
Nov 08, 2021 0.2170 0.2170 0.2010 0.2170 56,943 +0.00(+0.00%)
Nov 05, 2021 0.2125 0.2175 0.2070 0.2170 92,535 -0.00(-0.14%)
Nov 04, 2021 0.2190 0.2190 0.2050 0.2173 30,414 -0.00(-0.87%)
Nov 03, 2021 0.2046 0.2195 0.2000 0.2192 220,150 +0.01(+4.73%)
Nov 02, 2021 0.2170 0.2240 0.2000 0.2093 105,190 -0.01(-3.10%)
Nov 01, 2021 0.2000 0.2000 0.2000 0.2160 81,103 +0.02(+8.00%)
Oct 29, 2021 0.1859 0.2018 0.1810 0.2000 249,142 +0.01(+7.64%)
Oct 28, 2021 0.1910 0.2000 0.1800 0.1858 631,609 -0.00(-2.21%)
Oct 27, 2021 0.2086 0.2112 0.1900 0.1900 141,597 -0.02(-10.12%)
Oct 26, 2021 0.2221 0.2114 568,490 -0.02(-8.88%)
Oct 25, 2021 0.2485 0.2499 0.2223 0.2320 174,260 -0.01(-6.07%)
Oct 22, 2021 0.2400 0.2570 0.2260 0.2470 292,744 -0.01(-3.29%)
Oct 21, 2021 0.2435 0.2570 0.2348 0.2554 240,068 +0.01(+2.16%)
Oct 20, 2021 0.2500 0.2500 0.2140 0.2500 334,699 +0.00(+0.00%)
Oct 19, 2021 0.2350 0.2530 0.2300 0.2500 547,479 +0.02(+6.38%)
Oct 18, 2021 0.2247 0.2350 0.2100 0.2350 507,250 +0.01(+6.00%)
Oct 15, 2021 0.2195 0.2290 0.1960 0.2217 347,702 +0.01(+5.57%)
Oct 14, 2021 0.1776 0.2325 0.1745 0.2100 1,189,079 +0.04(+21.25%)
Oct 13, 2021 0.1676 0.1746 0.1675 0.1732 155,576 +0.00(+1.94%)
Oct 12, 2021 0.1620 0.1699 0.1620 0.1699 110,329 +0.01(+3.91%)
Oct 11, 2021 0.1720 0.1748 0.1603 0.1635 190,977 -0.01(-7.57%)
Oct 08, 2021 0.1690 0.1770 0.1621 0.1769 83,383 +0.01(+5.80%)
Oct 07, 2021 0.1755 0.1776 0.1592 0.1672 162,316 -0.01(-3.91%)
Oct 06, 2021 0.1668 0.1776 0.1600 0.1740 164,019 +0.00(+0.58%)
Oct 05, 2021 0.1746 0.1850 0.1583 0.1730 526,932 -0.00(-2.54%)
Oct 04, 2021 0.1801 0.1969 0.1651 0.1775 562,209 -0.00(-1.39%)
Oct 01, 2021 0.1719 0.1800 0.1718 0.1800 409,945 +0.01(+4.71%)
Sep 30, 2021 0.1780 0.1780 0.1620 0.1719 203,782 +0.01(+5.14%)
Sep 29, 2021 0.1712 0.1712 0.1600 0.1635 233,200 -0.00(-2.56%)
Sep 28, 2021 0.1699 0.1700 0.1560 0.1678 154,019 +0.00(+3.01%)
Sep 27, 2021 0.1500 0.1755 0.1400 0.1629 302,250 +0.01(+10.07%)
Sep 24, 2021 0.1470 0.1480 0.1400 0.1480 105,208 -0.00(-0.13%)
Sep 23, 2021 0.1366 0.1491 0.1300 0.1482 177,920 +0.00(+2.99%)
Sep 22, 2021 0.1324 0.1439 0.1324 0.1439 191,358 +0.01(+8.69%)
Sep 21, 2021 0.1349 0.1379 0.1200 0.1324 201,151 -0.01(-3.85%)
Sep 20, 2021 0.1210 0.1399 0.1210 0.1377 345,921 -0.01(-4.38%)
Sep 17, 2021 0.1450 0.1578 0.1350 0.1440 201,506 +0.00(+0.00%)
Sep 16, 2021 0.1433 0.1616 0.1427 0.1440 102,785 -0.01(-7.10%)
Sep 15, 2021 0.1500 0.1596 0.1400 0.1550 44,948 -0.00(-1.65%)
Sep 14, 2021 0.1687 0.1687 0.1400 0.1576 123,135 -0.01(-5.97%)
Sep 13, 2021 0.1684 0.1777 0.1590 0.1676 81,830 +0.01(+3.78%)
Sep 10, 2021 0.1819 0.1835 0.1583 0.1615 197,909 -0.02(-10.28%)
Sep 09, 2021 0.1628 0.1818 0.1623 0.1800 127,319 +0.02(+10.02%)
Sep 08, 2021 0.1565 0.1670 0.1478 0.1636 30,016 -0.00(-1.51%)
Sep 07, 2021 0.1531 0.1668 0.1531 0.1661 36,500 +0.00(+0.06%)
Sep 03, 2021 0.1669 0.1669 0.1577 0.1660 20,420 -0.00(-0.84%)
Sep 02, 2021 0.1584 0.1700 0.1578 0.1674 43,829 +0.00(+1.09%)
Sep 01, 2021 0.1606 0.1723 0.1600 0.1656 103,410 +0.00(+0.36%)
Aug 31, 2021 0.1700 0.1700 0.1585 0.1650 135,824 -0.01(-2.94%)
Aug 30, 2021 0.1600 0.1710 0.1550 0.1700 82,990 +0.00(+0.53%)
Aug 27, 2021 0.1610 0.1700 0.1610 0.1691 18,067 -0.00(-0.53%)
Aug 26, 2021 0.1680 0.1750 0.1611 0.1700 120,355 -0.00(-0.29%)
Aug 25, 2021 0.1655 0.1710 0.1601 0.1705 43,998 -0.00(-0.23%)
Aug 24, 2021 0.1649 0.1730 0.1649 0.1709 30,714 -0.00(-1.21%)
Aug 23, 2021 0.1735 0.1770 0.1655 0.1730 94,709 -0.00(-2.64%)
Aug 20, 2021 0.1502 0.1795 0.1502 0.1777 481,770 +0.02(+11.06%)
Aug 19, 2021 0.1550 0.1600 0.1500 0.1600 80,795 +0.01(+3.49%)
Aug 18, 2021 0.1550 0.1550 0.1407 0.1546 111,539 -0.01(-3.31%)
Aug 17, 2021 0.1699 0.1699 0.1500 0.1599 169,691 -0.01(-4.25%)
Aug 16, 2021 0.1621 0.1699 0.1525 0.1670 235,884 +0.01(+7.95%)
Aug 13, 2021 0.1495 0.1599 0.1484 0.1547 101,792 +0.01(+4.25%)
Aug 12, 2021 0.1616 0.1616 0.1410 0.1484 253,069 -0.00(-1.07%)
Aug 11, 2021 0.1539 0.1640 0.1489 0.1500 89,868 -0.01(-3.23%)
Aug 10, 2021 0.1491 0.1660 0.1420 0.1550 267,675 +0.01(+4.66%)
Aug 09, 2021 0.1506 0.1506 0.1240 0.1481 189,613 -0.00(-2.12%)
Aug 06, 2021 0.1654 0.1654 0.1401 0.1513 173,520 -0.01(-5.44%)
Aug 05, 2021 0.1650 0.1660 0.1545 0.1600 88,575 -0.01(-3.61%)
Aug 04, 2021 0.1600 0.1660 0.1550 0.1660 239,722 +0.00(+2.47%)
Aug 03, 2021 0.1582 0.1620 0.1520 0.1620 82,945 +0.00(+0.00%)
Aug 02, 2021 0.1605 0.1651 0.1570 0.1620 46,131 +0.00(+1.95%)
Jul 30, 2021 0.1411 0.1660 0.1411 0.1589 193,597 -0.00(-0.63%)
Jul 29, 2021 0.1670 0.1680 0.1500 0.1599 69,465 +0.01(+3.50%)
Jul 28, 2021 0.1569 0.1609 0.1467 0.1545 62,759 -0.01(-5.79%)
Jul 27, 2021 0.1507 0.1650 0.1400 0.1640 76,512 +0.02(+10.44%)
Jul 26, 2021 0.1299 0.1710 0.1116 0.1485 399,474 +0.02(+14.41%)
Jul 23, 2021 0.1200 0.1395 0.1177 0.1298 345,684 -0.00(-0.15%)
Jul 22, 2021 0.1300 0.1365 0.1106 0.1300 252,260 -0.00(-2.26%)
Jul 21, 2021 0.1430 0.1430 0.1298 0.1330 343,011 -0.00(-1.85%)
Jul 20, 2021 0.1350 0.1450 0.1321 0.1355 348,472 -0.00(-3.21%)
Jul 19, 2021 0.1395 0.1449 0.1200 0.1400 208,873 -0.00(-3.25%)
Jul 16, 2021 0.1498 0.1498 0.1447 0.1447 110,234 -0.00(-2.16%)
Jul 15, 2021 0.1475 0.1539 0.1410 0.1479 394,132 -0.01(-6.21%)
Jul 14, 2021 0.1600 0.1628 0.1500 0.1577 302,970 -0.01(-3.19%)
Jul 13, 2021 0.1650 0.1699 0.1550 0.1629 116,520 +0.00(+0.43%)
Jul 12, 2021 0.1646 0.1688 0.1556 0.1622 14,860 -0.01(-4.59%)
Jul 09, 2021 0.1600 0.1700 0.1560 0.1700 156,957 +0.00(+1.49%)
Jul 08, 2021 0.1580 0.1699 0.1580 0.1675 231,975 +0.01(+5.02%)
Jul 07, 2021 0.1729 0.1729 0.1550 0.1595 65,979 -0.01(-6.12%)
Jul 06, 2021 0.1510 0.1740 0.1500 0.1699 128,864 -0.00(-2.36%)
Jul 02, 2021 0.1777 0.1777 0.1600 0.1740 178,597 +0.01(+6.36%)
Jul 01, 2021 0.1800 0.1800 0.1470 0.1636 377,913 -0.01(-4.66%)
Jun 30, 2021 0.1601 0.1800 0.1601 0.1716 154,715 +0.01(+4.06%)
Jun 29, 2021 0.1740 0.1780 0.1649 0.1649 29,419 -0.01(-5.50%)
Jun 28, 2021 0.1704 0.1775 0.1700 0.1745 62,889 -0.01(-4.12%)
Jun 25, 2021 0.1620 0.1820 0.1610 0.1820 187,074 +0.02(+12.35%)
Jun 24, 2021 0.1510 0.1768 0.1510 0.1620 98,917 -0.01(-3.57%)
Jun 23, 2021 0.1855 0.1855 0.1675 0.1680 95,739 +0.00(+0.00%)
Jun 22, 2021 0.1651 0.1850 0.1651 0.1680 98,862 -0.00(-1.18%)
Jun 21, 2021 0.1803 0.1890 0.1580 0.1700 73,545 -0.01(-4.66%)
Jun 18, 2021 0.1658 0.1850 0.1650 0.1783 385,283 +0.02(+9.45%)
Jun 17, 2021 0.1961 0.1961 0.1600 0.1629 153,025 -0.02(-9.50%)
Jun 16, 2021 0.1889 0.1899 0.1701 0.1800 218,989 -0.00(-0.66%)
Jun 15, 2021 0.2000 0.2000 0.1778 0.1812 66,308 -0.01(-4.63%)
Jun 14, 2021 0.2000 0.2000 0.1780 0.1900 58,456 +0.00(+0.00%)
Jun 11, 2021 0.1900 0.1900 0.1800 0.1900 137,147 +0.00(+0.26%)
Jun 10, 2021 0.1785 0.2000 0.1775 0.1895 262,896 +0.01(+5.28%)
Jun 09, 2021 0.1700 0.1825 0.1700 0.1800 238,072 +0.01(+2.86%)
Jun 08, 2021 0.1910 0.1910 0.1700 0.1750 318,610 -0.01(-7.80%)
Jun 07, 2021 0.1910 0.1910 0.1660 0.1898 123,027 -0.00(-0.63%)
Jun 04, 2021 0.1998 0.1998 0.1630 0.1910 185,487 +0.02(+14.37%)
Jun 03, 2021 0.1570 0.1700 0.1500 0.1670 319,691 +0.00(+1.21%)
Jun 02, 2021 0.1690 0.1950 0.1060 0.1650 1,462,056 -0.02(-9.59%)
Jun 01, 2021 0.1900 0.1900 0.1658 0.1825 239,812 -0.00(-1.35%)
May 28, 2021 0.1835 0.1910 0.1575 0.1850 347,224 +0.02(+11.78%)
May 27, 2021 0.1550 0.1722 0.1365 0.1655 825,170 +0.01(+6.77%)
May 26, 2021 0.1755 0.2050 0.1410 0.1550 1,972,610 -0.05(-24.57%)
May 25, 2021 0.2170 0.2170 0.1801 0.2055 668,505 -0.01(-2.38%)
May 24, 2021 0.2078 0.2130 0.1911 0.2105 884,860 +0.01(+5.57%)
May 21, 2021 0.1770 0.2150 0.1650 0.1994 1,236,313 +0.02(+12.66%)
May 20, 2021 0.1884 0.1979 0.1610 0.1770 1,384,675 +0.00(+0.34%)
May 19, 2021 0.1450 0.1810 0.1446 0.1764 1,640,018 +0.04(+26.18%)
May 18, 2021 0.1190 0.1470 0.1190 0.1398 1,282,962 +0.03(+30.05%)
May 17, 2021 0.0880 0.1170 0.0850 0.1075 2,257,575 +0.02(+29.21%)
May 14, 2021 0.0820 0.0870 0.0817 0.0832 930,121 +0.00(+1.59%)
May 13, 2021 0.0746 0.0819 0.0706 0.0819 710,786 +0.01(+17.00%)
May 12, 2021 0.0750 0.0750 0.0650 0.0700 602,263 -0.00(-6.67%)
May 11, 2021 0.0770 0.0810 0.0715 0.0750 467,521 -0.01(-7.41%)
May 10, 2021 0.0761 0.0833 0.0730 0.0810 616,173 -0.00(-1.22%)
May 07, 2021 0.0773 0.0837 0.0772 0.0820 301,427 -0.00(-1.56%)
May 06, 2021 0.0800 0.0833 0.0790 0.0833 305,823 +0.00(+0.00%)
May 05, 2021 0.0803 0.0850 0.0772 0.0833 267,372 +0.00(+6.11%)
May 04, 2021 0.0760 0.0850 0.0760 0.0785 195,104 -0.00(-1.88%)
May 03, 2021 0.0840 0.0850 0.0736 0.0800 99,330 +0.00(+0.00%)
Apr 30, 2021 0.0850 0.0850 0.0730 0.0800 141,400 -0.00(-4.08%)
Apr 29, 2021 0.0825 0.0840 0.0753 0.0834 990,230 +0.00(+6.11%)
Apr 28, 2021 0.0656 0.0800 0.0518 0.0786 1,551,407 +0.01(+8.56%)
Apr 27, 2021 0.0690 0.0724 0.0660 0.0724 295,056 +0.00(+0.84%)
Apr 26, 2021 0.0700 0.0720 0.0680 0.0718 370,315 +0.00(+2.57%)
Apr 23, 2021 0.0685 0.0700 0.0685 0.0700 9,800 +0.00(+6.06%)
Apr 22, 2021 0.0703 0.0710 0.0650 0.0660 331,803 -0.01(-8.97%)
Apr 21, 2021 0.0670 0.0750 0.0670 0.0725 280,173 -0.00(-0.41%)
Apr 20, 2021 0.0671 0.0755 0.0671 0.0728 594,000 +0.00(+1.25%)
Apr 19, 2021 0.0700 0.0719 0.0652 0.0719 367,394 +0.00(+3.90%)
Apr 16, 2021 0.0720 0.0736 0.0652 0.0692 714,400 -0.00(-3.89%)
Apr 15, 2021 0.0726 0.0757 0.0710 0.0720 288,428 -0.00(-3.87%)
Apr 14, 2021 0.0798 0.0800 0.0737 0.0749 207,199 -0.00(-1.19%)
Apr 13, 2021 0.0780 0.0820 0.0735 0.0758 408,080 -0.00(-3.93%)
Apr 12, 2021 0.0768 0.0800 0.0600 0.0789 437,082 +0.00(+2.47%)
Apr 09, 2021 0.0605 0.0780 0.0605 0.0770 72,700 -0.00(-2.04%)
Apr 08, 2021 0.0790 0.0810 0.0750 0.0786 588,089 -0.00(-0.38%)
Apr 07, 2021 0.0653 0.0790 0.0650 0.0789 1,243,703 +0.01(+14.51%)
Apr 06, 2021 0.0658 0.0690 0.0610 0.0689 203,358 +0.00(+4.71%)
Apr 05, 2021 0.0742 0.0742 0.0600 0.0658 170,449 -0.00(-6.00%)
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.