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 (%)
Feb 28, 2023 7.780 7.780 7.526 7.570 19,027 -0.19(-2.45%)
Feb 27, 2023 7.770 7.800 7.745 7.760 9,810 +0.04(+0.52%)
Feb 24, 2023 7.790 7.900 7.650 7.720 29,280 -0.07(-0.90%)
Feb 23, 2023 7.940 8.005 7.680 7.790 26,262 -0.15(-1.89%)
Feb 22, 2023 7.640 8.140 7.640 7.940 49,514 +0.24(+3.12%)
Feb 21, 2023 7.700 7.800 7.600 7.700 27,363 -0.15(-1.91%)
Feb 17, 2023 7.770 7.920 7.535 7.850 44,330 +0.10(+1.29%)
Feb 16, 2023 8.030 8.080 7.750 7.750 27,800 -0.45(-5.49%)
Feb 15, 2023 8.030 8.300 8.025 8.200 24,945 +0.17(+2.12%)
Feb 14, 2023 8.260 8.370 7.940 8.030 44,854 -0.30(-3.60%)
Feb 13, 2023 8.690 8.735 8.280 8.330 26,476 -0.33(-3.81%)
Feb 10, 2023 8.630 8.730 8.500 8.660 47,235 +0.01(+0.12%)
Feb 09, 2023 8.790 8.950 8.357 8.650 71,273 -0.01(-0.12%)
Feb 08, 2023 8.590 8.800 8.330 8.660 78,925 +0.10(+1.17%)
Feb 07, 2023 8.640 8.640 8.398 8.560 38,925 -0.08(-0.93%)
Feb 06, 2023 8.360 8.770 8.320 8.640 31,779 +0.12(+1.47%)
Feb 03, 2023 8.290 8.590 8.230 8.515 35,096 +0.02(+0.18%)
Feb 02, 2023 8.410 8.600 8.250 8.500 51,016 +0.21(+2.53%)
Feb 01, 2023 8.050 8.375 8.000 8.290 97,325 +0.27(+3.37%)
Jan 31, 2023 7.710 8.080 7.660 8.020 50,702 +0.40(+5.25%)
Jan 30, 2023 7.230 7.730 7.180 7.620 43,204 +0.25(+3.39%)
Jan 27, 2023 7.340 7.580 7.300 7.370 21,708 -0.04(-0.54%)
Jan 26, 2023 7.500 7.730 7.280 7.410 25,365 -0.04(-0.54%)
Jan 25, 2023 7.110 7.500 7.022 7.450 32,215 +0.19(+2.62%)
Jan 24, 2023 7.420 7.570 7.190 7.260 20,387 -0.19(-2.48%)
Jan 23, 2023 7.350 7.650 7.220 7.445 19,494 +0.10(+1.29%)
Jan 20, 2023 7.340 7.730 6.910 7.350 76,891 +0.13(+1.80%)
Jan 19, 2023 7.360 7.520 6.880 7.220 48,939 -0.20(-2.70%)
Jan 18, 2023 7.120 7.490 7.120 7.420 41,735 +0.30(+4.21%)
Jan 17, 2023 6.970 7.310 6.895 7.120 56,224 +0.00(+0.00%)
Jan 13, 2023 6.950 7.190 6.700 7.120 70,688 +0.17(+2.45%)
Jan 12, 2023 6.660 7.200 6.660 6.950 65,114 +0.29(+4.35%)
Jan 11, 2023 6.520 6.707 6.495 6.660 34,862 +0.18(+2.78%)
Jan 10, 2023 6.400 6.490 6.283 6.480 40,639 +0.06(+0.93%)
Jan 09, 2023 6.410 6.570 6.375 6.420 27,784 +0.06(+0.94%)
Jan 06, 2023 6.250 6.480 6.210 6.360 34,069 +0.08(+1.27%)
Jan 05, 2023 6.280 6.415 6.166 6.280 25,160 -0.10(-1.57%)
Jan 04, 2023 6.360 6.490 6.201 6.380 46,366 +0.10(+1.59%)
Jan 03, 2023 6.310 6.520 6.105 6.280 144,238 -0.11(-1.72%)
Dec 30, 2022 5.770 6.640 5.770 6.390 124,641 +0.46(+7.76%)
Dec 29, 2022 5.380 6.010 5.380 5.930 67,715 +0.58(+10.84%)
Dec 28, 2022 5.370 5.550 5.280 5.350 30,400 +0.01(+0.19%)
Dec 27, 2022 5.470 5.550 5.330 5.340 57,512 -0.19(-3.44%)
Dec 23, 2022 5.450 5.660 5.360 5.530 70,132 +0.01(+0.18%)
Dec 22, 2022 5.600 5.660 5.415 5.520 71,329 -0.15(-2.65%)
Dec 21, 2022 5.660 5.840 5.630 5.670 67,248 -0.01(-0.18%)
Dec 20, 2022 5.520 5.830 5.480 5.680 74,210 +0.12(+2.16%)
Dec 19, 2022 5.760 5.825 5.520 5.560 70,051 -0.25(-4.30%)
Dec 16, 2022 5.710 5.840 5.620 5.810 68,744 -0.02(-0.34%)
Dec 15, 2022 6.080 6.080 5.750 5.830 80,245 -0.31(-5.05%)
Dec 14, 2022 6.160 6.400 6.130 6.140 99,098 -0.01(-0.16%)
Dec 13, 2022 6.460 6.520 6.080 6.150 82,189 -0.06(-0.97%)
Dec 12, 2022 6.500 6.605 6.180 6.210 63,832 -0.29(-4.46%)
Dec 09, 2022 6.400 6.560 6.320 6.500 34,598 +0.09(+1.40%)
Dec 08, 2022 6.360 6.700 6.250 6.410 40,837 +0.17(+2.72%)
Dec 07, 2022 6.400 6.420 6.200 6.240 54,303 -0.19(-2.95%)
Dec 06, 2022 6.650 6.780 6.360 6.430 46,461 -0.25(-3.74%)
Dec 05, 2022 6.770 6.860 6.575 6.680 39,003 -0.23(-3.33%)
Dec 02, 2022 6.660 6.960 6.510 6.910 84,162 -0.11(-1.57%)
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.