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 )

6.360 -0.450 (-6.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2022 8.000 8.230 7.860 8.050 64,667 +0.07(+0.88%)
Sep 29, 2022 8.020 8.020 7.720 7.980 62,083 -0.17(-2.09%)
Sep 28, 2022 8.090 8.350 8.070 8.150 44,658 +0.06(+0.74%)
Sep 27, 2022 8.080 8.290 7.980 8.090 58,306 +0.07(+0.87%)
Sep 26, 2022 8.120 8.230 7.980 8.020 36,447 -0.08(-0.99%)
Sep 23, 2022 8.300 8.300 7.880 8.100 40,764 -0.23(-2.76%)
Sep 22, 2022 8.300 8.520 8.220 8.330 34,951 +0.01(+0.12%)
Sep 21, 2022 8.350 8.560 8.200 8.320 94,081 -0.02(-0.24%)
Sep 20, 2022 8.630 8.680 8.200 8.340 87,800 -0.40(-4.58%)
Sep 19, 2022 8.700 8.950 8.500 8.740 57,535 +0.07(+0.81%)
Sep 16, 2022 9.060 9.060 8.570 8.670 164,887 -0.39(-4.30%)
Sep 15, 2022 9.260 9.460 9.010 9.060 106,389 -0.33(-3.51%)
Sep 14, 2022 9.790 9.790 9.140 9.390 239,361 -0.43(-4.38%)
Sep 13, 2022 10.02 10.23 9.720 9.820 107,300 -0.35(-3.44%)
Sep 12, 2022 10.60 10.75 9.860 10.17 75,210 -0.43(-4.06%)
Sep 09, 2022 10.19 10.64 9.900 10.60 78,953 +0.58(+5.79%)
Sep 08, 2022 9.660 10.14 9.640 10.02 71,828 +0.27(+2.77%)
Sep 07, 2022 9.740 9.950 9.330 9.750 52,064 -0.10(-1.02%)
Sep 06, 2022 10.12 10.68 9.490 9.850 182,878 -0.34(-3.34%)
Sep 02, 2022 9.930 10.76 9.890 10.19 133,752 +0.15(+1.49%)
Sep 01, 2022 9.800 10.61 9.270 10.04 274,414 -0.36(-3.46%)
Aug 31, 2022 10.32 10.56 10.13 10.40 251,241 +0.02(+0.19%)
Aug 30, 2022 10.43 10.48 10.17 10.38 49,958 +0.08(+0.78%)
Aug 29, 2022 11.00 11.25 10.24 10.30 66,292 -0.87(-7.79%)
Aug 26, 2022 10.66 11.24 10.65 11.17 97,213 +0.44(+4.10%)
Aug 25, 2022 10.59 10.81 10.40 10.73 57,121 +0.27(+2.58%)
Aug 24, 2022 10.22 10.59 10.22 10.46 38,177 +0.26(+2.55%)
Aug 23, 2022 9.980 10.31 9.950 10.20 69,255 +0.28(+2.82%)
Aug 22, 2022 9.770 10.06 9.760 9.920 45,260 -0.01(-0.10%)
Aug 19, 2022 10.10 10.21 9.830 9.930 35,667 -0.33(-3.22%)
Aug 18, 2022 10.18 10.34 10.06 10.26 28,166 +0.19(+1.89%)
Aug 17, 2022 9.980 10.14 9.810 10.07 41,835 -0.07(-0.69%)
Aug 16, 2022 10.08 10.26 9.960 10.14 33,001 -0.03(-0.29%)
Aug 15, 2022 10.02 10.25 9.824 10.17 29,927 +0.05(+0.49%)
Aug 12, 2022 9.830 10.19 9.810 10.12 43,495 +0.30(+3.05%)
Aug 11, 2022 10.35 10.39 9.800 9.820 72,568 -0.53(-5.12%)
Aug 10, 2022 10.10 10.66 9.940 10.35 69,455 +0.39(+3.92%)
Aug 09, 2022 9.810 10.04 9.515 9.960 79,126 +0.06(+0.61%)
Aug 08, 2022 10.03 10.11 9.840 9.900 36,171 -0.02(-0.20%)
Aug 05, 2022 9.980 10.11 9.820 9.920 39,972 -0.09(-0.90%)
Aug 04, 2022 10.30 10.37 9.880 10.01 51,643 -0.35(-3.38%)
Aug 03, 2022 10.37 10.42 10.25 10.36 33,409 +0.24(+2.37%)
Aug 02, 2022 10.15 10.37 10.06 10.12 27,033 +0.06(+0.60%)
Aug 01, 2022 9.960 10.23 9.830 10.06 49,239 +0.13(+1.31%)
Jul 29, 2022 10.03 10.09 9.850 9.930 51,269 -0.07(-0.70%)
Jul 28, 2022 10.24 10.24 9.900 10.00 30,573 -0.22(-2.15%)
Jul 27, 2022 10.31 10.33 10.12 10.22 20,307 +0.08(+0.79%)
Jul 26, 2022 10.39 10.46 10.06 10.14 39,041 -0.29(-2.78%)
Jul 25, 2022 10.62 10.62 10.32 10.43 22,080 -0.24(-2.25%)
Jul 22, 2022 10.97 10.97 10.46 10.67 33,291 -0.35(-3.18%)
Jul 21, 2022 11.08 11.15 10.93 11.02 28,257 -0.18(-1.61%)
Jul 20, 2022 10.46 11.38 10.46 11.20 143,875 +0.64(+6.06%)
Jul 19, 2022 10.35 10.59 10.35 10.56 34,075 +0.30(+2.92%)
Jul 18, 2022 10.14 10.56 10.14 10.26 27,156 +0.14(+1.38%)
Jul 15, 2022 10.14 10.22 9.810 10.12 38,681 +0.17(+1.71%)
Jul 14, 2022 10.00 10.04 9.830 9.950 50,554 -0.17(-1.68%)
Jul 13, 2022 10.10 10.25 10.09 10.12 26,159 -0.23(-2.22%)
Jul 12, 2022 10.31 10.72 10.01 10.35 77,582 +0.15(+1.47%)
Jul 11, 2022 10.64 10.77 10.15 10.20 64,120 -0.56(-5.20%)
Jul 08, 2022 10.82 11.02 10.65 10.76 43,295 -0.20(-1.82%)
Jul 07, 2022 10.96 11.30 10.77 10.96 85,001 +0.14(+1.29%)
Jul 06, 2022 11.23 11.37 10.75 10.82 50,243 -0.49(-4.33%)
Jul 05, 2022 10.93 11.33 10.81 11.31 54,511 +0.38(+3.48%)
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.