Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
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%)
Nov 01, 2023 5.690 5.760 5.530 5.540 17,967 -0.34(-5.78%)
Oct 31, 2023 5.480 5.890 5.450 5.880 20,219 +0.46(+8.49%)
Oct 30, 2023 5.450 5.520 5.400 5.420 18,498 -0.25(-4.41%)
Oct 27, 2023 5.570 5.760 5.420 5.670 15,806 +0.03(+0.53%)
Oct 26, 2023 5.650 5.650 5.430 5.640 26,923 +0.04(+0.71%)
Oct 25, 2023 5.700 5.930 5.600 5.600 12,709 -0.13(-2.27%)
Oct 24, 2023 5.890 5.951 5.600 5.730 15,610 -0.06(-1.04%)
Oct 23, 2023 6.420 6.420 5.790 5.790 33,452 -0.63(-9.81%)
Oct 20, 2023 6.100 6.445 5.970 6.420 55,144 +0.39(+6.47%)
Oct 19, 2023 6.470 6.470 6.020 6.030 46,170 -0.45(-6.94%)
Oct 18, 2023 6.070 6.520 6.060 6.480 25,423 +0.35(+5.71%)
Oct 17, 2023 5.980 6.250 5.820 6.130 29,103 +0.26(+4.43%)
Oct 16, 2023 5.760 5.953 5.670 5.870 26,296 +0.12(+2.09%)
Oct 13, 2023 5.845 5.851 5.700 5.750 28,867 -0.06(-1.03%)
Oct 12, 2023 5.784 5.865 5.710 5.810 18,805 -0.10(-1.69%)
Oct 11, 2023 6.000 6.015 5.860 5.910 10,481 -0.03(-0.51%)
Oct 10, 2023 6.080 6.100 5.920 5.940 7,399 -0.02(-0.34%)
Oct 09, 2023 5.920 6.000 5.850 5.960 8,772 +0.04(+0.68%)
Oct 06, 2023 5.884 6.040 5.884 5.920 9,994 -0.05(-0.84%)
Oct 05, 2023 6.200 6.210 5.910 5.970 34,396 -0.24(-3.86%)
Oct 04, 2023 6.170 6.350 6.135 6.210 15,341 +0.11(+1.80%)
Oct 03, 2023 5.913 6.160 5.913 6.100 24,785 -0.09(-1.45%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.