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 )

5.930 +0.120 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
Aug 31, 2022 10.32 10.56 10.13 10.40 251,241 +0.02(+0.19%)
Aug 30, 2022 10.43 10.48 10.17 10.38 49,958 +0.08(+0.78%)
Aug 29, 2022 11.00 11.25 10.24 10.30 66,292 -0.87(-7.79%)
Aug 26, 2022 10.66 11.24 10.65 11.17 97,213 +0.44(+4.10%)
Aug 25, 2022 10.59 10.81 10.40 10.73 57,121 +0.27(+2.58%)
Aug 24, 2022 10.22 10.59 10.22 10.46 38,177 +0.26(+2.55%)
Aug 23, 2022 9.980 10.31 9.950 10.20 69,255 +0.28(+2.82%)
Aug 22, 2022 9.770 10.06 9.760 9.920 45,260 -0.01(-0.10%)
Aug 19, 2022 10.10 10.21 9.830 9.930 35,667 -0.33(-3.22%)
Aug 18, 2022 10.18 10.34 10.06 10.26 28,166 +0.19(+1.89%)
Aug 17, 2022 9.980 10.14 9.810 10.07 41,835 -0.07(-0.69%)
Aug 16, 2022 10.08 10.26 9.960 10.14 33,001 -0.03(-0.29%)
Aug 15, 2022 10.02 10.25 9.824 10.17 29,927 +0.05(+0.49%)
Aug 12, 2022 9.830 10.19 9.810 10.12 43,495 +0.30(+3.05%)
Aug 11, 2022 10.35 10.39 9.800 9.820 72,568 -0.53(-5.12%)
Aug 10, 2022 10.10 10.66 9.940 10.35 69,455 +0.39(+3.92%)
Aug 09, 2022 9.810 10.04 9.515 9.960 79,126 +0.06(+0.61%)
Aug 08, 2022 10.03 10.11 9.840 9.900 36,171 -0.02(-0.20%)
Aug 05, 2022 9.980 10.11 9.820 9.920 39,972 -0.09(-0.90%)
Aug 04, 2022 10.30 10.37 9.880 10.01 51,643 -0.35(-3.38%)
Aug 03, 2022 10.37 10.42 10.25 10.36 33,409 +0.24(+2.37%)
Aug 02, 2022 10.15 10.37 10.06 10.12 27,033 +0.06(+0.60%)
Aug 01, 2022 9.960 10.23 9.830 10.06 49,239 +0.13(+1.31%)
Jul 29, 2022 10.03 10.09 9.850 9.930 51,269 -0.07(-0.70%)
Jul 28, 2022 10.24 10.24 9.900 10.00 30,573 -0.22(-2.15%)
Jul 27, 2022 10.31 10.33 10.12 10.22 20,307 +0.08(+0.79%)
Jul 26, 2022 10.39 10.46 10.06 10.14 39,041 -0.29(-2.78%)
Jul 25, 2022 10.62 10.62 10.32 10.43 22,080 -0.24(-2.25%)
Jul 22, 2022 10.97 10.97 10.46 10.67 33,291 -0.35(-3.18%)
Jul 21, 2022 11.08 11.15 10.93 11.02 28,257 -0.18(-1.61%)
Jul 20, 2022 10.46 11.38 10.46 11.20 143,875 +0.64(+6.06%)
Jul 19, 2022 10.35 10.59 10.35 10.56 34,075 +0.30(+2.92%)
Jul 18, 2022 10.14 10.56 10.14 10.26 27,156 +0.14(+1.38%)
Jul 15, 2022 10.14 10.22 9.810 10.12 38,681 +0.17(+1.71%)
Jul 14, 2022 10.00 10.04 9.830 9.950 50,554 -0.17(-1.68%)
Jul 13, 2022 10.10 10.25 10.09 10.12 26,159 -0.23(-2.22%)
Jul 12, 2022 10.31 10.72 10.01 10.35 77,582 +0.15(+1.47%)
Jul 11, 2022 10.64 10.77 10.15 10.20 64,120 -0.56(-5.20%)
Jul 08, 2022 10.82 11.02 10.65 10.76 43,295 -0.20(-1.82%)
Jul 07, 2022 10.96 11.30 10.77 10.96 85,001 +0.14(+1.29%)
Jul 06, 2022 11.23 11.37 10.75 10.82 50,243 -0.49(-4.33%)
Jul 05, 2022 10.93 11.33 10.81 11.31 54,511 +0.38(+3.48%)
Jul 01, 2022 10.80 11.14 10.60 10.93 60,601 +0.07(+0.64%)
Jun 30, 2022 10.84 11.24 10.73 10.86 75,328 +0.00(+0.00%)
Jun 29, 2022 10.98 10.98 10.65 10.86 63,972 -0.14(-1.27%)
Jun 28, 2022 11.32 11.45 10.79 11.00 73,674 -0.19(-1.70%)
Jun 27, 2022 11.79 11.79 11.17 11.19 110,919 -0.69(-5.81%)
Jun 24, 2022 11.89 12.32 11.52 11.88 165,074 +0.18(+1.54%)
Jun 23, 2022 11.20 11.98 11.20 11.70 129,085 +0.39(+3.45%)
Jun 22, 2022 10.61 11.39 10.61 11.31 106,047 +0.73(+6.90%)
Jun 21, 2022 10.34 10.94 10.32 10.58 112,953 +0.34(+3.32%)
Jun 17, 2022 9.550 10.47 9.550 10.24 529,536 +0.74(+7.79%)
Jun 16, 2022 9.820 9.820 9.260 9.500 213,828 -0.46(-4.62%)
Jun 15, 2022 10.34 10.52 9.920 9.960 151,754 -0.20(-1.97%)
Jun 14, 2022 10.35 10.37 10.07 10.16 83,601 -0.16(-1.55%)
Jun 13, 2022 10.43 10.49 10.31 10.32 79,719 -0.47(-4.36%)
Jun 10, 2022 10.79 10.92 10.59 10.79 57,788 -0.16(-1.46%)
Jun 09, 2022 11.12 11.44 10.78 10.95 105,099 -0.23(-2.06%)
Jun 08, 2022 11.14 11.63 11.04 11.18 151,763 -0.08(-0.71%)
Jun 07, 2022 10.60 11.33 10.50 11.26 162,228 +0.70(+6.63%)
Jun 06, 2022 11.76 11.97 10.18 10.56 254,319 -1.16(-9.90%)
Jun 03, 2022 12.15 13.23 11.68 11.72 138,739 -0.65(-5.25%)
Jun 02, 2022 12.12 13.15 12.12 12.37 119,518 +0.74(+6.36%)
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.