Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Secureworks Corp CS (NQ: SCWX )

7.850 +0.560 (+7.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 7.380 7.850 7.280 7.850 18,014 +0.56(+7.68%)
Aug 22, 2024 7.330 7.330 7.180 7.290 5,237 +0.02(+0.28%)
Aug 21, 2024 7.400 7.401 7.150 7.270 14,636 -0.04(-0.55%)
Aug 20, 2024 7.280 7.550 7.280 7.310 7,787 -0.11(-1.48%)
Aug 19, 2024 7.310 7.550 7.130 7.420 46,563 +0.03(+0.41%)
Aug 16, 2024 7.280 7.600 7.150 7.390 30,580 -0.30(-3.90%)
Aug 15, 2024 7.290 7.795 7.182 7.690 58,647 +0.53(+7.40%)
Aug 14, 2024 7.180 7.240 7.132 7.160 6,565 +0.04(+0.56%)
Aug 13, 2024 7.080 7.250 7.034 7.120 9,516 -0.03(-0.42%)
Aug 12, 2024 6.910 7.200 6.900 7.150 19,224 +0.18(+2.58%)
Aug 09, 2024 7.070 7.170 6.820 6.970 20,190 -0.09(-1.27%)
Aug 08, 2024 7.060 7.265 6.950 7.060 23,397 -0.01(-0.07%)
Aug 07, 2024 7.130 7.690 6.980 7.065 126,563 -0.03(-0.49%)
Aug 06, 2024 7.670 7.670 6.970 7.100 10,079 -0.56(-7.31%)
Aug 05, 2024 7.830 7.960 7.120 7.660 59,208 -0.33(-4.13%)
Aug 02, 2024 7.660 8.000 7.550 7.990 58,490 +0.07(+0.88%)
Aug 01, 2024 7.670 8.000 7.400 7.920 65,633 +0.22(+2.86%)
Jul 31, 2024 7.110 7.750 7.050 7.700 42,722 +0.52(+7.24%)
Jul 30, 2024 7.210 7.210 7.050 7.180 10,083 +0.05(+0.70%)
Jul 29, 2024 7.100 7.220 7.080 7.130 24,281 -0.09(-1.25%)
Jul 26, 2024 7.240 7.310 7.141 7.220 12,718 -0.07(-0.96%)
Jul 25, 2024 7.440 7.600 7.290 7.290 13,491 -0.21(-2.80%)
Jul 24, 2024 7.550 7.640 7.423 7.500 18,616 -0.10(-1.32%)
Jul 23, 2024 7.390 7.680 7.390 7.600 30,038 +0.12(+1.60%)
Jul 22, 2024 7.480 7.540 7.300 7.480 16,481 +0.07(+0.94%)
Jul 19, 2024 7.210 7.600 7.132 7.410 20,666 +0.14(+1.93%)
Jul 18, 2024 7.540 7.540 7.085 7.270 30,739 -0.37(-4.84%)
Jul 17, 2024 7.350 7.640 7.185 7.640 25,776 +0.21(+2.83%)
Jul 16, 2024 7.150 7.500 7.150 7.430 48,125 +0.27(+3.77%)
Jul 15, 2024 7.220 7.350 7.160 7.160 20,800 -0.03(-0.42%)
Jul 12, 2024 7.450 7.450 7.080 7.190 22,634 -0.26(-3.49%)
Jul 11, 2024 7.300 7.450 7.200 7.450 26,265 +0.21(+2.90%)
Jul 10, 2024 7.180 7.280 6.950 7.240 42,389 +0.04(+0.56%)
Jul 09, 2024 7.110 7.230 6.950 7.200 24,070 +0.01(+0.14%)
Jul 08, 2024 6.960 7.200 6.856 7.190 20,373 +0.22(+3.16%)
Jul 05, 2024 7.260 7.300 6.940 6.970 20,628 -0.33(-4.52%)
Jul 03, 2024 7.100 7.350 7.040 7.300 36,529 +0.25(+3.55%)
Jul 02, 2024 6.850 7.100 6.716 7.050 35,579 +0.15(+2.17%)
Jul 01, 2024 7.000 7.090 6.750 6.900 56,237 -0.10(-1.43%)
Jun 28, 2024 6.420 7.100 6.360 7.000 94,502 +0.53(+8.19%)
Jun 27, 2024 6.540 6.540 6.301 6.470 27,088 -0.04(-0.61%)
Jun 26, 2024 6.150 6.510 6.150 6.510 23,485 +0.38(+6.20%)
Jun 25, 2024 6.250 6.400 6.130 6.130 45,706 -0.19(-3.01%)
Jun 24, 2024 6.280 6.500 6.250 6.320 59,341 -0.04(-0.63%)
Jun 21, 2024 5.940 6.486 5.910 6.360 93,613 +0.37(+6.18%)
Jun 20, 2024 6.010 6.200 5.990 5.990 70,161 -0.02(-0.33%)
Jun 18, 2024 6.050 6.250 5.960 6.010 83,166 -0.07(-1.15%)
Jun 17, 2024 6.310 6.310 5.980 6.080 60,486 -0.29(-4.55%)
Jun 14, 2024 6.480 6.480 6.160 6.370 97,790 -0.19(-2.90%)
Jun 13, 2024 6.790 6.880 6.460 6.560 14,693 -0.29(-4.23%)
Jun 12, 2024 6.640 6.970 6.609 6.850 23,945 +0.21(+3.16%)
Jun 11, 2024 6.330 6.640 6.330 6.640 20,466 +0.31(+4.90%)
Jun 10, 2024 6.010 6.490 6.010 6.330 32,661 -0.03(-0.47%)
Jun 07, 2024 6.920 6.987 6.360 6.360 97,431 -0.45(-6.61%)
Jun 06, 2024 6.300 7.199 6.298 6.810 292,281 +0.96(+16.41%)
Jun 05, 2024 5.800 5.900 5.720 5.850 34,248 +0.09(+1.56%)
Jun 04, 2024 5.890 5.925 5.700 5.760 36,096 -0.09(-1.54%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.