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 )

5.900 UNCHANGED
Streaming Delayed Price Updated: 2:47 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 (%)
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%)
Dec 01, 2023 5.890 6.000 5.730 5.820 10,971 -0.16(-2.68%)
Nov 30, 2023 6.000 6.000 5.640 5.980 35,573 +0.13(+2.22%)
Nov 29, 2023 5.920 6.010 5.820 5.850 15,636 -0.11(-1.76%)
Nov 28, 2023 5.840 6.040 5.730 5.955 29,044 +0.17(+2.85%)
Nov 27, 2023 5.920 6.050 5.780 5.790 17,682 -0.08(-1.36%)
Nov 24, 2023 6.010 6.250 5.870 5.870 17,023 -0.13(-2.17%)
Nov 22, 2023 5.980 6.042 5.870 6.000 30,577 +0.04(+0.67%)
Nov 21, 2023 6.000 6.000 5.960 5.960 13,991 +0.00(+0.00%)
Nov 20, 2023 6.030 6.070 5.920 5.960 11,407 -0.03(-0.50%)
Nov 17, 2023 5.901 6.015 5.901 5.990 11,700 +0.01(+0.17%)
Nov 16, 2023 6.010 6.035 5.900 5.980 8,980 +0.04(+0.67%)
Nov 15, 2023 6.080 6.241 5.900 5.940 36,044 -0.20(-3.26%)
Nov 14, 2023 6.150 6.290 6.010 6.140 28,341 -0.03(-0.49%)
Nov 13, 2023 5.850 6.180 5.850 6.170 23,863 +0.19(+3.18%)
Nov 10, 2023 6.090 6.090 5.870 5.980 10,939 -0.06(-0.99%)
Nov 09, 2023 6.030 6.050 5.740 6.040 9,549 +0.07(+1.17%)
Nov 08, 2023 6.276 6.276 5.800 5.970 10,802 -0.06(-1.00%)
Nov 07, 2023 5.980 6.150 5.800 6.030 21,468 +0.19(+3.25%)
Nov 06, 2023 6.002 6.078 5.800 5.840 28,187 -0.06(-1.02%)
Nov 03, 2023 5.930 6.070 5.900 5.900 17,201 +0.05(+0.85%)
Nov 02, 2023 5.570 5.870 5.550 5.850 5,576 +0.31(+5.60%)
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.