Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Secureworks Corp CS (NQ: SCWX )

5.830 -0.100 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2023 8.610 8.610 7.920 8.070 258,286 -0.63(-7.24%)
May 30, 2023 8.810 8.820 8.550 8.700 39,898 -0.03(-0.34%)
May 26, 2023 8.590 8.949 8.430 8.730 72,164 +0.17(+1.99%)
May 25, 2023 8.440 8.595 8.280 8.560 42,073 +0.16(+1.90%)
May 24, 2023 9.000 9.135 8.260 8.400 110,997 -0.68(-7.49%)
May 23, 2023 9.090 9.240 9.020 9.080 32,154 -0.01(-0.11%)
May 22, 2023 8.980 9.230 8.880 9.090 77,574 +0.12(+1.34%)
May 19, 2023 9.160 9.160 8.760 8.970 46,639 -0.07(-0.77%)
May 18, 2023 8.710 9.180 8.710 9.040 51,084 +0.23(+2.61%)
May 17, 2023 9.140 9.140 8.700 8.810 48,729 -0.19(-2.11%)
May 16, 2023 8.700 9.160 8.560 9.000 70,013 +0.32(+3.69%)
May 15, 2023 8.480 8.860 8.340 8.680 56,803 +0.30(+3.58%)
May 12, 2023 8.510 8.516 8.340 8.380 38,962 -0.04(-0.48%)
May 11, 2023 8.610 8.610 8.380 8.420 61,355 -0.26(-3.00%)
May 10, 2023 8.760 9.040 8.590 8.680 33,518 -0.02(-0.23%)
May 09, 2023 8.580 8.750 8.530 8.700 48,991 +0.13(+1.52%)
May 08, 2023 8.740 8.760 8.360 8.570 37,295 -0.16(-1.83%)
May 05, 2023 8.700 8.840 8.690 8.730 45,728 +0.11(+1.28%)
May 04, 2023 8.740 8.820 8.550 8.620 43,467 -0.18(-2.05%)
May 03, 2023 8.950 9.070 8.780 8.800 41,411 -0.13(-1.46%)
May 02, 2023 9.140 9.180 8.852 8.930 42,810 -0.32(-3.46%)
May 01, 2023 9.040 9.500 8.902 9.250 73,605 +0.18(+1.98%)
Apr 28, 2023 8.960 9.150 8.870 9.070 52,983 +0.02(+0.22%)
Apr 27, 2023 9.070 9.320 8.920 9.050 59,818 +0.05(+0.56%)
Apr 26, 2023 9.820 10.02 8.970 9.000 87,780 -0.80(-8.16%)
Apr 25, 2023 9.840 10.06 9.600 9.800 58,484 -0.05(-0.51%)
Apr 24, 2023 9.500 9.940 9.500 9.850 71,066 +0.43(+4.56%)
Apr 21, 2023 9.220 9.490 9.220 9.420 102,370 +0.24(+2.61%)
Apr 20, 2023 8.940 9.380 8.865 9.180 74,799 +0.27(+3.03%)
Apr 19, 2023 8.560 8.960 8.560 8.910 57,068 +0.23(+2.65%)
Apr 18, 2023 8.450 8.745 8.450 8.680 49,986 +0.14(+1.64%)
Apr 17, 2023 8.530 8.675 8.400 8.540 27,456 +0.04(+0.47%)
Apr 14, 2023 8.560 8.775 8.390 8.500 25,767 -0.06(-0.70%)
Apr 13, 2023 8.390 8.630 8.390 8.560 18,112 +0.15(+1.78%)
Apr 12, 2023 8.460 8.660 8.380 8.410 20,472 -0.03(-0.36%)
Apr 11, 2023 8.400 8.530 8.370 8.440 46,050 +0.00(+0.00%)
Apr 10, 2023 8.530 8.605 8.325 8.440 33,221 -0.17(-1.97%)
Apr 06, 2023 8.380 8.670 8.360 8.610 17,273 +0.17(+2.01%)
Apr 05, 2023 8.640 8.720 8.250 8.440 33,211 -0.23(-2.65%)
Apr 04, 2023 8.780 8.860 8.610 8.670 46,919 -0.11(-1.25%)
Apr 03, 2023 8.600 8.860 8.561 8.780 41,866 +0.21(+2.45%)
Mar 31, 2023 8.300 8.870 8.300 8.570 54,677 +0.26(+3.13%)
Mar 30, 2023 8.410 8.640 8.215 8.310 45,985 -0.13(-1.54%)
Mar 29, 2023 8.320 8.490 8.240 8.440 29,258 +0.15(+1.81%)
Mar 28, 2023 8.620 8.700 8.240 8.290 58,158 -0.28(-3.27%)
Mar 27, 2023 8.120 8.690 8.050 8.570 112,036 +0.34(+4.13%)
Mar 24, 2023 8.000 8.260 7.760 8.230 56,725 +0.04(+0.49%)
Mar 23, 2023 8.060 8.600 8.060 8.190 97,884 +0.13(+1.61%)
Mar 22, 2023 8.220 8.280 7.980 8.060 36,884 -0.04(-0.49%)
Mar 21, 2023 7.930 8.220 7.910 8.100 53,615 +0.28(+3.58%)
Mar 20, 2023 7.490 7.850 7.465 7.820 64,412 +0.28(+3.71%)
Mar 17, 2023 7.550 7.602 7.365 7.540 74,852 -0.13(-1.69%)
Mar 16, 2023 7.460 7.760 7.460 7.670 53,282 +0.15(+1.99%)
Mar 15, 2023 7.370 7.550 7.270 7.520 40,916 -0.02(-0.27%)
Mar 14, 2023 7.320 7.600 7.320 7.540 88,318 +0.27(+3.71%)
Mar 13, 2023 7.250 7.380 6.810 7.270 35,716 -0.02(-0.27%)
Mar 10, 2023 7.520 7.540 7.275 7.290 57,501 -0.31(-4.08%)
Mar 09, 2023 7.860 7.950 7.600 7.600 48,292 -0.27(-3.43%)
Mar 08, 2023 7.850 8.010 7.800 7.870 29,529 +0.09(+1.16%)
Mar 07, 2023 7.720 7.830 7.710 7.780 18,921 -0.02(-0.26%)
Mar 06, 2023 7.800 7.830 7.580 7.800 70,303 -0.03(-0.38%)
Mar 03, 2023 7.710 7.900 7.710 7.830 15,990 +0.16(+2.09%)
Mar 02, 2023 7.650 7.731 7.640 7.670 35,987 -0.02(-0.26%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.