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 )

5.900 -0.030 (-0.51%)
Streaming Delayed Price Updated: 12:02 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 (%)
Nov 30, 2022 7.110 7.230 6.690 7.180 94,803 +0.11(+1.56%)
Nov 29, 2022 7.290 7.370 6.955 7.070 26,068 -0.22(-3.02%)
Nov 28, 2022 7.620 7.705 7.230 7.290 33,376 -0.34(-4.46%)
Nov 25, 2022 7.520 7.680 7.410 7.630 12,320 +0.15(+2.01%)
Nov 23, 2022 7.355 7.715 7.235 7.480 44,158 +0.21(+2.89%)
Nov 22, 2022 7.290 7.345 6.970 7.270 50,858 -0.02(-0.27%)
Nov 21, 2022 7.100 7.460 7.100 7.290 45,525 +0.11(+1.53%)
Nov 18, 2022 7.430 7.584 7.150 7.180 66,450 -0.05(-0.69%)
Nov 17, 2022 7.470 7.570 7.090 7.230 58,811 -0.27(-3.60%)
Nov 16, 2022 7.490 7.570 7.430 7.500 32,571 -0.11(-1.45%)
Nov 15, 2022 7.630 7.725 7.560 7.610 42,318 +0.19(+2.56%)
Nov 14, 2022 7.550 7.570 7.250 7.420 71,326 -0.18(-2.37%)
Nov 11, 2022 7.040 7.730 6.800 7.600 726,867 +0.56(+7.95%)
Nov 10, 2022 6.600 7.130 6.270 7.040 322,350 +0.71(+11.22%)
Nov 09, 2022 6.690 6.720 6.180 6.330 181,217 -0.46(-6.77%)
Nov 08, 2022 6.910 6.910 6.580 6.790 140,295 -0.04(-0.59%)
Nov 07, 2022 6.640 7.050 6.500 6.830 200,584 +0.21(+3.17%)
Nov 04, 2022 6.990 6.990 6.410 6.620 156,523 -0.36(-5.16%)
Nov 03, 2022 7.490 7.490 6.940 6.980 128,693 -0.54(-7.18%)
Nov 02, 2022 7.630 7.490 7.520 62,941 -0.25(-3.22%)
Nov 01, 2022 8.260 8.280 7.705 7.770 55,125 -0.41(-5.01%)
Oct 31, 2022 8.050 8.275 8.050 8.180 35,220 +0.13(+1.61%)
Oct 28, 2022 7.880 8.075 7.730 8.050 30,620 +0.22(+2.81%)
Oct 27, 2022 8.000 8.140 7.750 7.830 46,403 -0.18(-2.25%)
Oct 26, 2022 8.170 8.220 8.010 8.010 19,044 -0.17(-2.08%)
Oct 25, 2022 8.120 8.390 8.070 8.180 38,683 +0.07(+0.86%)
Oct 24, 2022 8.050 8.310 7.950 8.110 35,296 +0.02(+0.25%)
Oct 21, 2022 7.970 8.140 7.860 8.090 21,117 +0.11(+1.38%)
Oct 20, 2022 7.760 8.210 7.660 7.980 36,813 +0.09(+1.14%)
Oct 19, 2022 8.000 8.130 7.650 7.890 67,754 -0.14(-1.74%)
Oct 18, 2022 7.560 8.050 7.450 8.030 168,676 +0.64(+8.66%)
Oct 17, 2022 7.220 7.880 7.220 7.390 52,262 +0.23(+3.21%)
Oct 14, 2022 7.550 7.730 7.110 7.160 41,442 -0.39(-5.17%)
Oct 13, 2022 7.220 7.710 7.200 7.550 55,550 +0.25(+3.42%)
Oct 12, 2022 7.210 7.420 7.065 7.300 106,083 +0.09(+1.25%)
Oct 11, 2022 7.510 7.640 7.160 7.210 41,520 -0.29(-3.87%)
Oct 10, 2022 7.880 8.030 7.500 7.500 74,594 -0.42(-5.30%)
Oct 07, 2022 8.330 8.420 7.850 7.920 37,581 -0.43(-5.15%)
Oct 06, 2022 8.090 8.445 8.090 8.350 64,303 +0.15(+1.83%)
Oct 05, 2022 8.220 8.280 8.000 8.200 20,615 +0.00(+0.00%)
Oct 04, 2022 8.180 8.410 8.020 8.200 44,143 +0.09(+1.11%)
Oct 03, 2022 8.180 8.216 7.960 8.110 52,041 +0.06(+0.75%)
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%)
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.