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 )

5.960 -0.190 (-3.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2017 8.870 8.870 8.870 0 -0.39(-4.21%)
Dec 28, 2017 9.300 9.330 9.000 9.260 54,739 -0.08(-0.86%)
Dec 27, 2017 9.390 9.580 9.030 9.340 135,991 +0.01(+0.11%)
Dec 26, 2017 9.450 9.550 9.320 9.330 31,907 -0.10(-1.06%)
Dec 22, 2017 9.550 9.550 9.370 9.430 44,428 -0.10(-1.05%)
Dec 21, 2017 9.660 9.750 9.520 9.530 57,806 -0.06(-0.63%)
Dec 20, 2017 9.850 9.880 9.540 9.590 44,531 -0.21(-2.14%)
Dec 19, 2017 10.14 10.14 9.830 9.800 67,891 -0.33(-3.26%)
Dec 18, 2017 10.14 10.45 10.04 10.13 99,320 +0.05(+0.50%)
Dec 15, 2017 9.920 10.22 9.780 10.08 423,135 +0.33(+3.38%)
Dec 14, 2017 9.570 9.820 9.428 9.750 162,409 +0.23(+2.42%)
Dec 13, 2017 9.130 9.700 9.130 9.520 119,270 +0.41(+4.50%)
Dec 12, 2017 8.790 9.160 8.770 9.110 88,503 +0.33(+3.76%)
Dec 11, 2017 8.570 8.920 8.450 8.780 85,281 +0.26(+3.05%)
Dec 08, 2017 8.340 8.560 8.290 8.520 92,701 +0.25(+3.02%)
Dec 07, 2017 8.680 8.940 8.100 8.270 308,981 -0.77(-8.52%)
Dec 06, 2017 9.060 9.420 8.710 9.040 134,524 +0.09(+1.01%)
Dec 05, 2017 9.520 9.810 8.910 8.950 176,148 -0.57(-5.99%)
Dec 04, 2017 10.00 10.00 9.430 9.520 132,761 -0.32(-3.25%)
Dec 01, 2017 9.800 9.959 9.700 9.840 58,322 +0.02(+0.20%)
Nov 30, 2017 9.880 9.890 9.600 9.820 57,107 +0.00(+0.00%)
Nov 29, 2017 10.22 10.28 9.790 9.820 54,486 -0.38(-3.73%)
Nov 28, 2017 10.09 10.26 9.820 10.20 66,247 +0.13(+1.29%)
Nov 27, 2017 10.15 10.42 9.950 10.07 77,629 -0.01(-0.10%)
Nov 24, 2017 10.35 10.39 9.970 10.08 22,048 -0.20(-1.95%)
Nov 22, 2017 10.38 10.47 10.19 10.28 34,686 -0.10(-0.96%)
Nov 21, 2017 10.16 10.46 10.16 10.38 72,152 +0.25(+2.47%)
Nov 20, 2017 9.880 10.26 9.780 10.13 111,328 +0.28(+2.84%)
Nov 17, 2017 9.660 10.00 9.300 9.850 100,626 +0.17(+1.76%)
Nov 16, 2017 9.570 9.885 9.410 9.680 314,250 +0.10(+1.04%)
Nov 15, 2017 9.520 9.711 9.440 9.580 78,172 +0.00(+0.00%)
Nov 14, 2017 9.600 9.670 9.535 9.580 29,013 -0.02(-0.21%)
Nov 13, 2017 9.650 9.720 9.540 9.600 27,578 -0.08(-0.83%)
Nov 10, 2017 9.650 9.850 9.540 9.680 28,646 +0.01(+0.10%)
Nov 09, 2017 9.700 9.880 9.550 9.670 41,958 -0.04(-0.41%)
Nov 08, 2017 9.370 9.784 9.350 9.710 92,198 +0.35(+3.74%)
Nov 07, 2017 9.600 9.850 9.300 9.360 101,946 -0.27(-2.80%)
Nov 06, 2017 9.640 10.00 9.460 9.630 406,338 -0.08(-0.82%)
Nov 03, 2017 9.930 10.15 9.530 9.710 276,152 -0.22(-2.22%)
Nov 02, 2017 10.09 10.09 9.820 9.930 59,208 -0.09(-0.90%)
Nov 01, 2017 10.05 10.07 9.760 10.02 109,669 +0.00(+0.00%)
Oct 31, 2017 10.04 10.31 9.710 10.02 236,793 -0.02(-0.20%)
Oct 30, 2017 10.47 10.62 9.930 10.04 92,353 -0.39(-3.74%)
Oct 27, 2017 10.17 10.48 10.06 10.43 155,376 +0.28(+2.76%)
Oct 26, 2017 10.46 10.55 10.11 10.15 39,252 -0.30(-2.87%)
Oct 25, 2017 10.77 10.92 10.41 10.45 58,127 -0.35(-3.24%)
Oct 24, 2017 10.84 11.02 10.74 10.80 82,423 -0.03(-0.28%)
Oct 23, 2017 10.78 10.98 10.72 10.83 60,275 +0.05(+0.46%)
Oct 20, 2017 11.23 11.23 10.73 10.78 82,278 -0.34(-3.06%)
Oct 19, 2017 11.19 11.23 11.00 11.12 41,278 -0.10(-0.89%)
Oct 18, 2017 11.34 11.44 11.16 11.22 72,066 -0.02(-0.18%)
Oct 17, 2017 11.00 11.35 10.88 11.24 45,902 +0.20(+1.81%)
Oct 16, 2017 10.76 11.30 10.75 11.04 124,072 -0.27(-2.39%)
Oct 13, 2017 11.50 11.74 10.10 11.31 150,821 -0.59(-4.96%)
Oct 12, 2017 12.39 12.53 11.85 11.90 73,225 -0.49(-3.95%)
Oct 11, 2017 12.44 12.57 12.35 12.39 74,922 +0.01(+0.08%)
Oct 10, 2017 12.37 12.51 12.04 12.38 211,324 +0.04(+0.32%)
Oct 09, 2017 12.48 12.53 12.23 12.34 48,634 -0.15(-1.20%)
Oct 06, 2017 12.28 12.59 12.26 12.49 76,252 +0.15(+1.22%)
Oct 05, 2017 12.33 12.58 12.29 12.34 111,970 +0.10(+0.82%)
Oct 04, 2017 12.55 12.55 12.24 12.24 97,475 +0.00(+0.00%)
Oct 03, 2017 12.43 12.55 12.23 12.24 100,527 -0.05(-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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.