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 )

8.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2024 5.980 5.980 5.650 5.830 58,960 -0.10(-1.69%)
May 30, 2024 5.900 5.970 5.900 5.930 18,661 +0.12(+2.07%)
May 29, 2024 5.970 5.980 5.810 5.810 32,581 -0.15(-2.52%)
May 28, 2024 6.100 6.100 5.870 5.960 15,311 -0.19(-3.09%)
May 24, 2024 6.000 6.180 5.979 6.150 11,730 +0.21(+3.54%)
May 23, 2024 6.049 6.080 5.920 5.940 10,630 -0.04(-0.67%)
May 22, 2024 6.190 6.190 5.920 5.980 37,955 -0.23(-3.70%)
May 21, 2024 6.250 6.290 6.130 6.210 82,013 +0.07(+1.14%)
May 20, 2024 6.280 6.350 6.120 6.140 21,479 -0.13(-2.07%)
May 17, 2024 6.340 6.340 6.270 6.270 13,941 -0.05(-0.79%)
May 16, 2024 6.270 6.320 6.170 6.320 29,648 +0.07(+1.12%)
May 15, 2024 6.290 6.404 6.200 6.250 25,756 -0.03(-0.48%)
May 14, 2024 6.344 6.410 6.280 6.280 35,128 -0.02(-0.32%)
May 13, 2024 6.310 6.331 6.200 6.300 94,913 -0.07(-1.10%)
May 10, 2024 6.640 6.690 6.350 6.370 82,551 -0.30(-4.50%)
May 09, 2024 6.110 6.700 5.901 6.670 68,537 +0.56(+9.17%)
May 08, 2024 5.880 6.110 5.880 6.110 30,910 +0.19(+3.21%)
May 07, 2024 5.940 6.070 5.900 5.920 30,631 -0.09(-1.50%)
May 06, 2024 5.860 6.099 5.800 6.010 18,397 +0.13(+2.21%)
May 03, 2024 5.850 5.935 5.800 5.880 17,363 -0.02(-0.34%)
May 02, 2024 6.020 6.030 5.870 5.900 21,273 -0.18(-2.96%)
May 01, 2024 6.100 6.100 5.900 6.080 20,812 -0.01(-0.16%)
Apr 30, 2024 5.890 6.100 5.800 6.090 22,600 +0.22(+3.75%)
Apr 29, 2024 5.940 6.050 5.830 5.870 112,043 -0.13(-2.17%)
Apr 26, 2024 5.930 6.050 5.790 6.000 7,659 +0.10(+1.69%)
Apr 25, 2024 5.770 5.900 5.750 5.900 20,885 +0.09(+1.55%)
Apr 24, 2024 5.810 5.890 5.630 5.810 18,351 +0.05(+0.87%)
Apr 23, 2024 5.670 6.050 5.670 5.760 88,665 +0.15(+2.67%)
Apr 22, 2024 5.920 5.920 5.610 5.610 24,157 -0.38(-6.34%)
Apr 19, 2024 5.930 6.140 5.810 5.990 20,174 +0.05(+0.84%)
Apr 18, 2024 5.770 5.940 5.770 5.940 13,255 +0.14(+2.41%)
Apr 17, 2024 5.970 6.090 5.800 5.800 9,093 -0.23(-3.81%)
Apr 16, 2024 5.850 6.053 5.835 6.030 20,263 +0.18(+3.08%)
Apr 15, 2024 5.850 5.980 5.800 5.850 7,612 -0.04(-0.68%)
Apr 12, 2024 6.110 6.110 5.890 5.890 5,180 -0.18(-2.97%)
Apr 11, 2024 5.950 6.150 5.880 6.070 48,544 +0.07(+1.17%)
Apr 10, 2024 6.010 6.120 6.000 6.000 15,242 -0.13(-2.12%)
Apr 09, 2024 6.110 6.250 6.110 6.130 27,585 -0.06(-0.97%)
Apr 08, 2024 6.420 6.420 6.140 6.190 5,709 -0.13(-2.06%)
Apr 05, 2024 6.340 6.410 6.040 6.320 7,737 -0.03(-0.47%)
Apr 04, 2024 6.500 6.500 6.230 6.350 30,319 -0.13(-2.01%)
Apr 03, 2024 6.230 6.600 6.060 6.480 40,405 +0.27(+4.35%)
Apr 02, 2024 6.110 6.250 5.920 6.210 29,560 +0.05(+0.81%)
Apr 01, 2024 6.570 6.660 6.130 6.160 44,716 -0.56(-8.33%)
Mar 28, 2024 5.630 6.720 5.630 6.720 96,106 +0.77(+12.94%)
Mar 27, 2024 5.840 5.950 5.650 5.950 52,534 +0.12(+2.06%)
Mar 26, 2024 6.010 6.026 5.650 5.830 49,562 -0.18(-3.00%)
Mar 25, 2024 6.000 6.100 5.960 6.010 28,292 -0.15(-2.36%)
Mar 22, 2024 6.080 6.230 6.050 6.155 21,377 -0.04(-0.57%)
Mar 21, 2024 5.989 6.400 5.915 6.190 51,231 +0.06(+0.98%)
Mar 20, 2024 6.070 6.187 5.800 6.130 59,111 +0.03(+0.49%)
Mar 19, 2024 6.100 6.330 6.070 6.100 34,187 +0.00(+0.00%)
Mar 18, 2024 6.070 6.390 6.070 6.100 44,333 -0.30(-4.69%)
Mar 15, 2024 6.100 6.700 6.100 6.400 91,896 +0.04(+0.63%)
Mar 14, 2024 6.150 6.450 5.950 6.360 100,368 +0.35(+5.82%)
Mar 13, 2024 6.030 6.285 6.000 6.010 38,216 -0.09(-1.48%)
Mar 12, 2024 6.410 6.490 6.100 6.100 21,353 -0.39(-6.01%)
Mar 11, 2024 6.240 6.580 6.240 6.490 15,017 +0.13(+2.04%)
Mar 08, 2024 6.430 6.640 6.350 6.360 22,605 -0.02(-0.31%)
Mar 07, 2024 6.570 6.625 6.300 6.380 35,801 -0.13(-2.00%)
Mar 06, 2024 6.760 6.840 6.500 6.510 15,606 -0.16(-2.40%)
Mar 05, 2024 6.730 6.900 6.670 6.670 9,715 -0.12(-1.77%)
Mar 04, 2024 6.840 6.965 6.690 6.790 14,298 +0.04(+0.59%)
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.