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 )

5.859 +0.009 (+0.16%)
Streaming Delayed Price Updated: 10:12 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 (%)
Jul 31, 2023 7.630 7.730 7.515 7.680 51,992 +0.05(+0.66%)
Jul 28, 2023 7.460 7.700 7.460 7.630 13,377 +0.25(+3.39%)
Jul 27, 2023 7.540 7.540 7.310 7.380 25,272 -0.16(-2.12%)
Jul 26, 2023 7.260 7.550 7.260 7.540 29,261 +0.29(+4.00%)
Jul 25, 2023 7.260 7.370 7.230 7.250 39,327 -0.03(-0.41%)
Jul 24, 2023 7.510 7.510 7.260 7.280 51,065 -0.18(-2.41%)
Jul 21, 2023 7.560 7.640 7.410 7.460 54,746 -0.09(-1.19%)
Jul 20, 2023 7.530 7.680 7.530 7.550 54,287 +0.03(+0.40%)
Jul 19, 2023 7.420 7.570 7.420 7.520 33,418 +0.10(+1.35%)
Jul 18, 2023 7.430 7.560 7.390 7.420 47,954 -0.03(-0.40%)
Jul 17, 2023 7.400 7.490 7.370 7.450 57,612 +0.02(+0.27%)
Jul 14, 2023 7.420 7.510 7.360 7.430 41,403 -0.01(-0.13%)
Jul 13, 2023 7.450 7.470 7.360 7.440 68,586 +0.01(+0.13%)
Jul 12, 2023 7.330 7.500 7.300 7.430 48,023 +0.15(+2.06%)
Jul 11, 2023 7.310 7.360 7.153 7.280 38,514 -0.04(-0.55%)
Jul 10, 2023 7.130 7.320 7.100 7.320 41,344 +0.32(+4.57%)
Jul 07, 2023 6.860 7.060 6.835 7.000 63,462 +0.15(+2.19%)
Jul 06, 2023 6.570 6.870 6.570 6.850 113,557 +0.24(+3.63%)
Jul 05, 2023 7.190 7.190 6.610 6.610 73,578 -0.59(-8.19%)
Jul 03, 2023 7.190 7.270 7.130 7.200 25,375 -0.03(-0.41%)
Jun 30, 2023 7.150 7.290 7.010 7.230 150,431 +0.06(+0.84%)
Jun 29, 2023 7.000 7.210 7.000 7.170 51,880 +0.20(+2.80%)
Jun 28, 2023 6.940 7.070 6.890 6.975 51,546 +0.09(+1.38%)
Jun 27, 2023 7.030 7.130 6.870 6.880 71,230 -0.12(-1.71%)
Jun 26, 2023 7.090 7.310 6.970 7.000 106,831 -0.02(-0.28%)
Jun 23, 2023 7.070 7.355 6.980 7.020 1,371,588 -0.04(-0.57%)
Jun 22, 2023 6.850 7.110 6.710 7.060 103,007 +0.27(+3.98%)
Jun 21, 2023 7.100 7.100 6.780 6.790 137,384 -0.31(-4.37%)
Jun 20, 2023 7.290 7.520 6.950 7.100 122,658 -0.19(-2.61%)
Jun 16, 2023 7.450 7.605 7.230 7.290 168,257 -0.03(-0.41%)
Jun 15, 2023 7.310 7.435 7.200 7.320 123,907 +0.05(+0.69%)
Jun 14, 2023 7.120 7.454 7.090 7.270 110,957 +0.21(+2.97%)
Jun 13, 2023 6.690 7.120 6.621 7.060 108,979 +0.47(+7.13%)
Jun 12, 2023 6.870 7.000 6.550 6.590 89,896 -0.28(-4.08%)
Jun 09, 2023 6.810 7.070 6.810 6.870 109,638 -0.04(-0.58%)
Jun 08, 2023 7.320 7.450 6.660 6.910 339,211 -1.10(-13.73%)
Jun 07, 2023 8.200 8.360 7.970 8.010 103,843 -0.22(-2.67%)
Jun 06, 2023 8.130 8.335 8.080 8.230 62,552 +0.05(+0.61%)
Jun 05, 2023 8.230 8.390 8.090 8.180 62,903 -0.19(-2.27%)
Jun 02, 2023 8.260 8.410 8.150 8.370 48,506 +0.12(+1.45%)
Jun 01, 2023 8.050 8.280 7.950 8.250 69,472 +0.18(+2.23%)
May 31, 2023 8.610 8.610 7.920 8.070 258,286 -0.63(-7.24%)
May 30, 2023 8.810 8.820 8.550 8.700 39,898 -0.03(-0.34%)
May 26, 2023 8.590 8.949 8.430 8.730 72,164 +0.17(+1.99%)
May 25, 2023 8.440 8.595 8.280 8.560 42,073 +0.16(+1.90%)
May 24, 2023 9.000 9.135 8.260 8.400 110,997 -0.68(-7.49%)
May 23, 2023 9.090 9.240 9.020 9.080 32,154 -0.01(-0.11%)
May 22, 2023 8.980 9.230 8.880 9.090 77,574 +0.12(+1.34%)
May 19, 2023 9.160 9.160 8.760 8.970 46,639 -0.07(-0.77%)
May 18, 2023 8.710 9.180 8.710 9.040 51,084 +0.23(+2.61%)
May 17, 2023 9.140 9.140 8.700 8.810 48,729 -0.19(-2.11%)
May 16, 2023 8.700 9.160 8.560 9.000 70,013 +0.32(+3.69%)
May 15, 2023 8.480 8.860 8.340 8.680 56,803 +0.30(+3.58%)
May 12, 2023 8.510 8.516 8.340 8.380 38,962 -0.04(-0.48%)
May 11, 2023 8.610 8.610 8.380 8.420 61,355 -0.26(-3.00%)
May 10, 2023 8.760 9.040 8.590 8.680 33,518 -0.02(-0.23%)
May 09, 2023 8.580 8.750 8.530 8.700 48,991 +0.13(+1.52%)
May 08, 2023 8.740 8.760 8.360 8.570 37,295 -0.16(-1.83%)
May 05, 2023 8.700 8.840 8.690 8.730 45,728 +0.11(+1.28%)
May 04, 2023 8.740 8.820 8.550 8.620 43,467 -0.18(-2.05%)
May 03, 2023 8.950 9.070 8.780 8.800 41,411 -0.13(-1.46%)
May 02, 2023 9.140 9.180 8.852 8.930 42,810 -0.32(-3.46%)
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.