Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Secureworks Corp CS (NQ: SCWX )

5.910 +0.080 (+1.36%)
Streaming Delayed Price Updated: 10:34 AM EDT, Jun 3, 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 (%)
Jan 31, 2018 9.700 9.950 9.470 9.680 28,245 -0.03(-0.31%)
Jan 30, 2018 10.11 10.11 9.680 9.710 28,642 -0.37(-3.67%)
Jan 29, 2018 9.850 10.11 9.800 10.08 81,519 +0.38(+3.92%)
Jan 26, 2018 9.720 9.850 9.670 9.700 47,918 +0.06(+0.62%)
Jan 25, 2018 9.680 9.880 9.550 9.640 20,214 +0.04(+0.42%)
Jan 24, 2018 9.540 9.720 9.500 9.600 39,028 +0.07(+0.73%)
Jan 23, 2018 9.460 9.580 9.240 9.530 17,526 +0.07(+0.74%)
Jan 22, 2018 9.610 9.610 9.300 9.460 44,663 -0.15(-1.56%)
Jan 19, 2018 9.340 9.610 9.240 9.610 43,038 +0.26(+2.78%)
Jan 18, 2018 9.410 9.520 9.280 9.350 32,910 -0.16(-1.68%)
Jan 17, 2018 9.270 9.530 9.210 9.510 33,491 +0.32(+3.48%)
Jan 16, 2018 9.380 10.00 9.160 9.190 70,918 -0.15(-1.61%)
Jan 12, 2018 9.340 9.340 9.340 0 +0.24(+2.64%)
Jan 11, 2018 8.990 9.260 8.941 9.100 54,939 +0.14(+1.56%)
Jan 10, 2018 8.950 9.085 8.850 8.960 33,570 -0.04(-0.44%)
Jan 09, 2018 9.100 9.180 8.980 9.000 41,397 -0.09(-0.99%)
Jan 08, 2018 9.090 9.150 9.000 9.090 39,933 -0.05(-0.55%)
Jan 05, 2018 9.360 9.391 9.070 9.140 39,209 -0.15(-1.61%)
Jan 04, 2018 9.280 9.480 9.240 9.290 33,223 +0.02(+0.22%)
Jan 03, 2018 9.050 9.410 8.990 9.270 45,147 +0.27(+3.00%)
Jan 02, 2018 9.000 9.050 8.870 9.000 51,260 +0.13(+1.47%)
Dec 29, 2017 8.870 8.870 8.870 0 -0.39(-4.21%)
Dec 28, 2017 9.300 9.330 9.000 9.260 54,739 -0.08(-0.86%)
Dec 27, 2017 9.390 9.580 9.030 9.340 135,991 +0.01(+0.11%)
Dec 26, 2017 9.450 9.550 9.320 9.330 31,907 -0.10(-1.06%)
Dec 22, 2017 9.550 9.550 9.370 9.430 44,428 -0.10(-1.05%)
Dec 21, 2017 9.660 9.750 9.520 9.530 57,806 -0.06(-0.63%)
Dec 20, 2017 9.850 9.880 9.540 9.590 44,531 -0.21(-2.14%)
Dec 19, 2017 10.14 10.14 9.830 9.800 67,891 -0.33(-3.26%)
Dec 18, 2017 10.14 10.45 10.04 10.13 99,320 +0.05(+0.50%)
Dec 15, 2017 9.920 10.22 9.780 10.08 423,135 +0.33(+3.38%)
Dec 14, 2017 9.570 9.820 9.428 9.750 162,409 +0.23(+2.42%)
Dec 13, 2017 9.130 9.700 9.130 9.520 119,270 +0.41(+4.50%)
Dec 12, 2017 8.790 9.160 8.770 9.110 88,503 +0.33(+3.76%)
Dec 11, 2017 8.570 8.920 8.450 8.780 85,281 +0.26(+3.05%)
Dec 08, 2017 8.340 8.560 8.290 8.520 92,701 +0.25(+3.02%)
Dec 07, 2017 8.680 8.940 8.100 8.270 308,981 -0.77(-8.52%)
Dec 06, 2017 9.060 9.420 8.710 9.040 134,524 +0.09(+1.01%)
Dec 05, 2017 9.520 9.810 8.910 8.950 176,148 -0.57(-5.99%)
Dec 04, 2017 10.00 10.00 9.430 9.520 132,761 -0.32(-3.25%)
Dec 01, 2017 9.800 9.959 9.700 9.840 58,322 +0.02(+0.20%)
Nov 30, 2017 9.880 9.890 9.600 9.820 57,107 +0.00(+0.00%)
Nov 29, 2017 10.22 10.28 9.790 9.820 54,486 -0.38(-3.73%)
Nov 28, 2017 10.09 10.26 9.820 10.20 66,247 +0.13(+1.29%)
Nov 27, 2017 10.15 10.42 9.950 10.07 77,629 -0.01(-0.10%)
Nov 24, 2017 10.35 10.39 9.970 10.08 22,048 -0.20(-1.95%)
Nov 22, 2017 10.38 10.47 10.19 10.28 34,686 -0.10(-0.96%)
Nov 21, 2017 10.16 10.46 10.16 10.38 72,152 +0.25(+2.47%)
Nov 20, 2017 9.880 10.26 9.780 10.13 111,328 +0.28(+2.84%)
Nov 17, 2017 9.660 10.00 9.300 9.850 100,626 +0.17(+1.76%)
Nov 16, 2017 9.570 9.885 9.410 9.680 314,250 +0.10(+1.04%)
Nov 15, 2017 9.520 9.711 9.440 9.580 78,172 +0.00(+0.00%)
Nov 14, 2017 9.600 9.670 9.535 9.580 29,013 -0.02(-0.21%)
Nov 13, 2017 9.650 9.720 9.540 9.600 27,578 -0.08(-0.83%)
Nov 10, 2017 9.650 9.850 9.540 9.680 28,646 +0.01(+0.10%)
Nov 09, 2017 9.700 9.880 9.550 9.670 41,958 -0.04(-0.41%)
Nov 08, 2017 9.370 9.784 9.350 9.710 92,198 +0.35(+3.74%)
Nov 07, 2017 9.600 9.850 9.300 9.360 101,946 -0.27(-2.80%)
Nov 06, 2017 9.640 10.00 9.460 9.630 406,338 -0.08(-0.82%)
Nov 03, 2017 9.930 10.15 9.530 9.710 276,152 -0.22(-2.22%)
Nov 02, 2017 10.09 10.09 9.820 9.930 59,208 -0.09(-0.90%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.