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 )

5.895 +0.045 (+0.77%)
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 4, 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 (%)
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%)
Oct 02, 2023 6.210 6.270 6.010 6.190 17,093 -0.02(-0.32%)
Sep 29, 2023 6.075 6.330 6.005 6.210 13,180 +0.12(+1.97%)
Sep 28, 2023 5.900 6.110 5.840 6.090 16,442 +0.11(+1.84%)
Sep 27, 2023 5.880 6.110 5.850 5.980 23,986 +0.13(+2.22%)
Sep 26, 2023 5.930 6.100 5.820 5.850 106,363 -0.02(-0.34%)
Sep 25, 2023 5.840 5.940 5.870 5.870 10,739 -0.04(-0.68%)
Sep 22, 2023 5.989 6.065 5.850 5.910 6,487 +0.00(+0.00%)
Sep 21, 2023 5.970 6.030 5.820 5.910 18,614 -0.12(-1.99%)
Sep 20, 2023 6.020 6.053 5.970 6.030 13,107 +0.02(+0.33%)
Sep 19, 2023 6.010 6.240 6.010 6.010 25,107 -0.01(-0.17%)
Sep 18, 2023 6.030 6.060 5.950 6.020 32,291 -0.03(-0.50%)
Sep 15, 2023 6.130 6.160 5.945 6.050 66,953 -0.15(-2.42%)
Sep 14, 2023 6.270 6.280 6.120 6.200 19,449 +0.03(+0.49%)
Sep 13, 2023 6.230 6.471 6.170 6.170 35,463 -0.14(-2.22%)
Sep 12, 2023 6.130 6.510 6.120 6.310 66,607 +0.11(+1.77%)
Sep 11, 2023 6.350 6.350 6.130 6.200 33,140 -0.07(-1.12%)
Sep 08, 2023 6.310 6.539 6.110 6.270 43,261 -0.03(-0.48%)
Sep 07, 2023 6.500 6.559 6.110 6.300 56,456 -0.49(-7.22%)
Sep 06, 2023 6.760 6.900 6.640 6.790 37,966 +0.09(+1.34%)
Sep 05, 2023 7.040 7.070 6.700 6.700 51,515 -0.37(-5.23%)
Sep 01, 2023 6.910 7.220 6.910 7.070 29,719 +0.17(+2.46%)
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%)
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.