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 )

5.880 -0.020 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Feb 29, 2024 6.870 6.950 6.510 6.600 102,241 -0.32(-4.62%)
Feb 28, 2024 6.770 6.930 6.580 6.920 35,108 +0.19(+2.82%)
Feb 27, 2024 6.900 6.949 6.640 6.730 18,960 -0.28(-3.99%)
Feb 26, 2024 6.750 7.090 6.655 7.010 17,076 +0.18(+2.64%)
Feb 23, 2024 6.920 6.995 6.640 6.830 17,886 -0.16(-2.29%)
Feb 22, 2024 7.110 7.110 6.640 6.990 25,481 -0.09(-1.27%)
Feb 21, 2024 7.060 7.150 6.870 7.080 34,542 -0.07(-0.98%)
Feb 20, 2024 6.863 7.300 6.825 7.150 22,463 +0.28(+4.08%)
Feb 16, 2024 6.910 7.120 6.820 6.870 28,650 +0.00(+0.00%)
Feb 15, 2024 6.620 6.995 6.620 6.870 26,281 +0.23(+3.46%)
Feb 14, 2024 6.580 6.790 6.580 6.640 46,915 +0.03(+0.45%)
Feb 13, 2024 6.730 6.770 6.600 6.610 22,386 -0.17(-2.51%)
Feb 12, 2024 7.020 7.020 6.750 6.780 17,674 -0.23(-3.28%)
Feb 09, 2024 7.091 7.310 6.780 7.010 24,316 +0.01(+0.14%)
Feb 08, 2024 6.890 7.241 6.880 7.000 30,647 +0.11(+1.60%)
Feb 07, 2024 7.300 7.300 6.890 6.890 29,158 -0.41(-5.62%)
Feb 06, 2024 7.079 7.470 7.079 7.300 14,632 -0.05(-0.68%)
Feb 05, 2024 7.510 7.626 7.037 7.350 16,757 -0.30(-3.92%)
Feb 02, 2024 7.050 7.650 6.820 7.650 32,132 +0.54(+7.59%)
Feb 01, 2024 6.890 7.145 6.810 7.110 18,651 +0.22(+3.19%)
Jan 31, 2024 6.730 6.970 6.720 6.890 13,305 +0.09(+1.32%)
Jan 30, 2024 7.170 7.170 6.760 6.800 93,983 -0.38(-5.29%)
Jan 29, 2024 7.130 7.190 6.860 7.180 16,392 -0.15(-2.05%)
Jan 26, 2024 7.570 7.630 7.226 7.330 5,795 -0.32(-4.18%)
Jan 25, 2024 7.650 7.650 7.500 7.650 8,759 -0.03(-0.39%)
Jan 24, 2024 8.010 8.080 7.590 7.680 23,075 -0.40(-4.95%)
Jan 23, 2024 7.890 8.200 7.630 8.080 111,041 +0.34(+4.39%)
Jan 22, 2024 6.860 7.870 6.860 7.740 84,018 +0.62(+8.71%)
Jan 19, 2024 7.180 7.202 6.940 7.120 10,391 +0.05(+0.71%)
Jan 18, 2024 7.123 7.248 7.010 7.070 22,437 -0.06(-0.84%)
Jan 17, 2024 7.190 7.190 6.830 7.130 20,019 -0.04(-0.56%)
Jan 16, 2024 7.110 7.260 6.974 7.170 11,134 +0.01(+0.14%)
Jan 12, 2024 7.205 7.205 6.960 7.160 10,987 -0.13(-1.78%)
Jan 11, 2024 7.000 7.390 6.900 7.290 33,985 +0.30(+4.29%)
Jan 10, 2024 6.500 6.990 6.420 6.990 24,522 +0.45(+6.88%)
Jan 09, 2024 6.250 6.570 6.250 6.540 19,562 +0.25(+3.97%)
Jan 08, 2024 6.400 6.520 6.140 6.290 33,417 -0.12(-1.87%)
Jan 05, 2024 6.500 6.623 6.400 6.410 25,931 -0.19(-2.88%)
Jan 04, 2024 6.500 6.610 6.430 6.600 18,183 +0.01(+0.15%)
Jan 03, 2024 6.990 6.990 6.390 6.590 43,458 -0.55(-7.70%)
Jan 02, 2024 7.370 7.370 6.810 7.140 17,264 -0.24(-3.25%)
Dec 29, 2023 6.500 7.430 6.310 7.380 144,199 +0.88(+13.54%)
Dec 28, 2023 6.350 6.580 6.250 6.500 97,752 +0.16(+2.52%)
Dec 27, 2023 6.360 6.385 6.150 6.340 22,531 +0.05(+0.79%)
Dec 26, 2023 6.400 6.400 6.104 6.290 25,403 -0.07(-1.10%)
Dec 22, 2023 6.070 6.370 6.010 6.360 18,808 +0.12(+1.92%)
Dec 21, 2023 6.200 6.240 6.000 6.240 18,934 +0.09(+1.46%)
Dec 20, 2023 6.270 6.300 5.910 6.150 41,304 -0.13(-2.07%)
Dec 19, 2023 6.243 6.380 5.970 6.280 20,568 +0.04(+0.64%)
Dec 18, 2023 6.300 6.433 6.180 6.240 44,437 -0.19(-2.95%)
Dec 15, 2023 6.300 6.430 6.030 6.430 81,312 +0.20(+3.21%)
Dec 14, 2023 6.100 6.250 5.853 6.230 67,958 +0.14(+2.30%)
Dec 13, 2023 5.910 6.099 5.780 6.090 37,997 +0.15(+2.53%)
Dec 12, 2023 5.800 6.000 5.765 5.940 52,142 +0.18(+3.13%)
Dec 11, 2023 5.770 5.850 5.660 5.760 19,590 -0.12(-2.04%)
Dec 08, 2023 6.080 6.080 5.611 5.880 33,376 -0.11(-1.84%)
Dec 07, 2023 6.380 6.380 5.810 5.990 19,458 +0.13(+2.22%)
Dec 06, 2023 5.909 6.030 5.673 5.860 32,429 +0.00(+0.00%)
Dec 05, 2023 5.940 6.050 5.730 5.860 23,433 -0.04(-0.68%)
Dec 04, 2023 5.750 6.049 5.660 5.900 27,917 +0.08(+1.37%)
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.