Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Aug 31, 2023 6.550 7.020 6.530 6.900 103,338 +0.26(+3.92%)
Aug 30, 2023 6.530 6.700 6.520 6.640 12,904 +0.14(+2.15%)
Aug 29, 2023 6.380 6.560 6.380 6.500 14,345 +0.12(+1.88%)
Aug 28, 2023 6.360 6.480 6.310 6.380 48,346 +0.03(+0.47%)
Aug 25, 2023 6.370 6.470 6.310 6.350 8,238 -0.04(-0.63%)
Aug 24, 2023 6.490 6.490 6.275 6.390 34,237 -0.10(-1.54%)
Aug 23, 2023 6.350 6.510 6.350 6.490 18,633 +0.09(+1.41%)
Aug 22, 2023 6.430 6.615 6.270 6.400 30,889 +0.02(+0.31%)
Aug 21, 2023 6.350 6.520 6.350 6.380 18,224 +0.03(+0.47%)
Aug 18, 2023 6.350 6.485 6.350 6.350 29,851 +0.00(+0.00%)
Aug 17, 2023 6.490 6.589 6.325 6.350 20,647 -0.17(-2.61%)
Aug 16, 2023 6.550 6.790 6.480 6.520 19,516 -0.01(-0.15%)
Aug 15, 2023 6.820 6.820 6.465 6.530 76,953 -0.37(-5.36%)
Aug 14, 2023 6.870 7.000 6.810 6.900 33,274 -0.04(-0.58%)
Aug 11, 2023 6.970 7.010 6.890 6.940 14,056 -0.05(-0.72%)
Aug 10, 2023 7.080 7.080 6.980 6.990 7,427 +0.00(+0.00%)
Aug 09, 2023 7.060 7.160 6.960 6.990 34,929 -0.12(-1.69%)
Aug 08, 2023 7.080 7.140 7.000 7.110 20,704 -0.17(-2.34%)
Aug 07, 2023 7.050 7.290 7.050 7.280 35,128 +0.23(+3.26%)
Aug 04, 2023 7.210 7.215 7.010 7.050 56,436 -0.16(-2.22%)
Aug 03, 2023 7.380 7.380 7.200 7.210 54,425 -0.24(-3.22%)
Aug 02, 2023 7.670 7.670 7.450 7.450 53,056 -0.27(-3.50%)
Aug 01, 2023 7.690 7.765 7.600 7.720 34,838 +0.04(+0.52%)
Jul 31, 2023 7.630 7.730 7.515 7.680 51,992 +0.05(+0.66%)
Jul 28, 2023 7.460 7.700 7.460 7.630 13,377 +0.25(+3.39%)
Jul 27, 2023 7.540 7.540 7.310 7.380 25,272 -0.16(-2.12%)
Jul 26, 2023 7.260 7.550 7.260 7.540 29,261 +0.29(+4.00%)
Jul 25, 2023 7.260 7.370 7.230 7.250 39,327 -0.03(-0.41%)
Jul 24, 2023 7.510 7.510 7.260 7.280 51,065 -0.18(-2.41%)
Jul 21, 2023 7.560 7.640 7.410 7.460 54,746 -0.09(-1.19%)
Jul 20, 2023 7.530 7.680 7.530 7.550 54,287 +0.03(+0.40%)
Jul 19, 2023 7.420 7.570 7.420 7.520 33,418 +0.10(+1.35%)
Jul 18, 2023 7.430 7.560 7.390 7.420 47,954 -0.03(-0.40%)
Jul 17, 2023 7.400 7.490 7.370 7.450 57,612 +0.02(+0.27%)
Jul 14, 2023 7.420 7.510 7.360 7.430 41,403 -0.01(-0.13%)
Jul 13, 2023 7.450 7.470 7.360 7.440 68,586 +0.01(+0.13%)
Jul 12, 2023 7.330 7.500 7.300 7.430 48,023 +0.15(+2.06%)
Jul 11, 2023 7.310 7.360 7.153 7.280 38,514 -0.04(-0.55%)
Jul 10, 2023 7.130 7.320 7.100 7.320 41,344 +0.32(+4.57%)
Jul 07, 2023 6.860 7.060 6.835 7.000 63,462 +0.15(+2.19%)
Jul 06, 2023 6.570 6.870 6.570 6.850 113,557 +0.24(+3.63%)
Jul 05, 2023 7.190 7.190 6.610 6.610 73,578 -0.59(-8.19%)
Jul 03, 2023 7.190 7.270 7.130 7.200 25,375 -0.03(-0.41%)
Jun 30, 2023 7.150 7.290 7.010 7.230 150,431 +0.06(+0.84%)
Jun 29, 2023 7.000 7.210 7.000 7.170 51,880 +0.20(+2.80%)
Jun 28, 2023 6.940 7.070 6.890 6.975 51,546 +0.09(+1.38%)
Jun 27, 2023 7.030 7.130 6.870 6.880 71,230 -0.12(-1.71%)
Jun 26, 2023 7.090 7.310 6.970 7.000 106,831 -0.02(-0.28%)
Jun 23, 2023 7.070 7.355 6.980 7.020 1,371,588 -0.04(-0.57%)
Jun 22, 2023 6.850 7.110 6.710 7.060 103,007 +0.27(+3.98%)
Jun 21, 2023 7.100 7.100 6.780 6.790 137,384 -0.31(-4.37%)
Jun 20, 2023 7.290 7.520 6.950 7.100 122,658 -0.19(-2.61%)
Jun 16, 2023 7.450 7.605 7.230 7.290 168,257 -0.03(-0.41%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.