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 )

6.250 -0.030 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Apr 30, 2024 5.890 6.100 5.800 6.090 22,600 +0.22(+3.75%)
Apr 29, 2024 5.940 6.050 5.830 5.870 112,043 -0.13(-2.17%)
Apr 26, 2024 5.930 6.050 5.790 6.000 7,659 +0.10(+1.69%)
Apr 25, 2024 5.770 5.900 5.750 5.900 20,885 +0.09(+1.55%)
Apr 24, 2024 5.810 5.890 5.630 5.810 18,351 +0.05(+0.87%)
Apr 23, 2024 5.670 6.050 5.670 5.760 88,665 +0.15(+2.67%)
Apr 22, 2024 5.920 5.920 5.610 5.610 24,157 -0.38(-6.34%)
Apr 19, 2024 5.930 6.140 5.810 5.990 20,174 +0.05(+0.84%)
Apr 18, 2024 5.770 5.940 5.770 5.940 13,255 +0.14(+2.41%)
Apr 17, 2024 5.970 6.090 5.800 5.800 9,093 -0.23(-3.81%)
Apr 16, 2024 5.850 6.053 5.835 6.030 20,263 +0.18(+3.08%)
Apr 15, 2024 5.850 5.980 5.800 5.850 7,612 -0.04(-0.68%)
Apr 12, 2024 6.110 6.110 5.890 5.890 5,180 -0.18(-2.97%)
Apr 11, 2024 5.950 6.150 5.880 6.070 48,544 +0.07(+1.17%)
Apr 10, 2024 6.010 6.120 6.000 6.000 15,242 -0.13(-2.12%)
Apr 09, 2024 6.110 6.250 6.110 6.130 27,585 -0.06(-0.97%)
Apr 08, 2024 6.420 6.420 6.140 6.190 5,709 -0.13(-2.06%)
Apr 05, 2024 6.340 6.410 6.040 6.320 7,737 -0.03(-0.47%)
Apr 04, 2024 6.500 6.500 6.230 6.350 30,319 -0.13(-2.01%)
Apr 03, 2024 6.230 6.600 6.060 6.480 40,405 +0.27(+4.35%)
Apr 02, 2024 6.110 6.250 5.920 6.210 29,560 +0.05(+0.81%)
Apr 01, 2024 6.570 6.660 6.130 6.160 44,716 -0.56(-8.33%)
Mar 28, 2024 5.630 6.720 5.630 6.720 96,106 +0.77(+12.94%)
Mar 27, 2024 5.840 5.950 5.670 5.950 52,534 +0.12(+2.06%)
Mar 26, 2024 6.010 6.026 5.650 5.830 49,562 -0.18(-3.00%)
Mar 25, 2024 6.000 6.100 5.960 6.010 28,292 -0.15(-2.36%)
Mar 22, 2024 6.080 6.230 6.050 6.155 21,377 -0.04(-0.57%)
Mar 21, 2024 5.989 6.400 5.915 6.190 51,231 +0.06(+0.98%)
Mar 20, 2024 6.070 6.187 5.800 6.130 59,111 +0.03(+0.49%)
Mar 19, 2024 6.100 6.330 6.070 6.100 34,187 +0.00(+0.00%)
Mar 18, 2024 6.070 6.390 6.070 6.100 44,333 -0.30(-4.69%)
Mar 15, 2024 6.100 6.700 6.100 6.400 91,896 +0.04(+0.63%)
Mar 14, 2024 6.150 6.450 5.950 6.360 100,368 +0.35(+5.82%)
Mar 13, 2024 6.030 6.285 6.000 6.010 38,216 -0.09(-1.48%)
Mar 12, 2024 6.410 6.490 6.100 6.100 21,353 -0.39(-6.01%)
Mar 11, 2024 6.240 6.580 6.240 6.490 15,017 +0.13(+2.04%)
Mar 08, 2024 6.430 6.640 6.350 6.360 22,605 -0.02(-0.31%)
Mar 07, 2024 6.570 6.625 6.300 6.380 35,801 -0.13(-2.00%)
Mar 06, 2024 6.760 6.840 6.500 6.510 15,606 -0.16(-2.40%)
Mar 05, 2024 6.730 6.900 6.670 6.670 9,715 -0.12(-1.77%)
Mar 04, 2024 6.840 6.965 6.690 6.790 14,298 +0.04(+0.59%)
Mar 01, 2024 6.530 6.840 6.450 6.750 29,758 +0.15(+2.27%)
Feb 29, 2024 6.870 6.950 6.510 6.600 102,241 -0.32(-4.62%)
Feb 28, 2024 6.770 6.930 6.580 6.920 35,108 +0.19(+2.82%)
Feb 27, 2024 6.900 6.949 6.640 6.730 18,960 -0.28(-3.99%)
Feb 26, 2024 6.750 7.090 6.655 7.010 17,076 +0.18(+2.64%)
Feb 23, 2024 6.920 6.995 6.640 6.830 17,886 -0.16(-2.29%)
Feb 22, 2024 7.110 7.110 6.640 6.990 25,481 -0.09(-1.27%)
Feb 21, 2024 7.060 7.150 6.870 7.080 34,542 -0.07(-0.98%)
Feb 20, 2024 6.863 7.300 6.825 7.150 22,463 +0.28(+4.08%)
Feb 16, 2024 6.910 7.120 6.820 6.870 28,650 +0.00(+0.00%)
Feb 15, 2024 6.620 6.995 6.620 6.870 26,281 +0.23(+3.46%)
Feb 14, 2024 6.580 6.790 6.580 6.640 46,915 +0.03(+0.45%)
Feb 13, 2024 6.730 6.770 6.600 6.610 22,386 -0.17(-2.51%)
Feb 12, 2024 7.020 7.020 6.750 6.780 17,674 -0.23(-3.28%)
Feb 09, 2024 7.091 7.310 6.780 7.010 24,316 +0.01(+0.14%)
Feb 08, 2024 6.890 7.241 6.880 7.000 30,647 +0.11(+1.60%)
Feb 07, 2024 7.300 7.300 6.890 6.890 29,158 -0.41(-5.62%)
Feb 06, 2024 7.079 7.470 7.079 7.300 14,632 -0.05(-0.68%)
Feb 05, 2024 7.510 7.626 7.037 7.350 16,757 -0.30(-3.92%)
Feb 02, 2024 7.050 7.650 6.820 7.650 32,132 +0.54(+7.59%)
Feb 01, 2024 6.890 7.145 6.810 7.110 18,651 +0.22(+3.19%)
Jan 31, 2024 6.730 6.970 6.720 6.890 13,305 +0.09(+1.32%)
Jan 30, 2024 7.170 7.170 6.760 6.800 93,983 -0.38(-5.29%)
Jan 29, 2024 7.130 7.190 6.860 7.180 16,392 -0.15(-2.05%)
Jan 26, 2024 7.570 7.630 7.226 7.330 5,795 -0.32(-4.18%)
Jan 25, 2024 7.650 7.650 7.500 7.650 8,759 -0.03(-0.39%)
Jan 24, 2024 8.010 8.080 7.590 7.680 23,075 -0.40(-4.95%)
Jan 23, 2024 7.890 8.200 7.630 8.080 111,041 +0.34(+4.39%)
Jan 22, 2024 6.860 7.870 6.860 7.740 84,018 +0.62(+8.71%)
Jan 19, 2024 7.180 7.202 6.940 7.120 10,391 +0.05(+0.71%)
Jan 18, 2024 7.123 7.248 7.010 7.070 22,437 -0.06(-0.84%)
Jan 17, 2024 7.190 7.190 6.830 7.130 20,019 -0.04(-0.56%)
Jan 16, 2024 7.110 7.260 6.974 7.170 11,134 +0.01(+0.14%)
Jan 12, 2024 7.205 7.205 6.960 7.160 10,987 -0.13(-1.78%)
Jan 11, 2024 7.000 7.390 6.900 7.290 33,985 +0.30(+4.29%)
Jan 10, 2024 6.500 6.990 6.420 6.990 24,522 +0.45(+6.88%)
Jan 09, 2024 6.250 6.570 6.250 6.540 19,562 +0.25(+3.97%)
Jan 08, 2024 6.400 6.520 6.140 6.290 33,417 -0.12(-1.87%)
Jan 05, 2024 6.500 6.623 6.400 6.410 25,931 -0.19(-2.88%)
Jan 04, 2024 6.500 6.610 6.430 6.600 18,183 +0.01(+0.15%)
Jan 03, 2024 6.990 6.990 6.390 6.590 43,458 -0.55(-7.70%)
Jan 02, 2024 7.370 7.370 6.810 7.140 17,264 -0.24(-3.25%)
Dec 29, 2023 6.500 7.430 6.310 7.380 144,199 +0.88(+13.54%)
Dec 28, 2023 6.350 6.580 6.250 6.500 97,752 +0.16(+2.52%)
Dec 27, 2023 6.360 6.385 6.150 6.340 22,531 +0.05(+0.79%)
Dec 26, 2023 6.400 6.400 6.104 6.290 25,403 -0.07(-1.10%)
Dec 22, 2023 6.070 6.370 6.010 6.360 18,808 +0.12(+1.92%)
Dec 21, 2023 6.200 6.240 6.000 6.240 18,934 +0.09(+1.46%)
Dec 20, 2023 6.270 6.300 5.910 6.150 41,304 -0.13(-2.07%)
Dec 19, 2023 6.243 6.380 5.970 6.280 20,568 +0.04(+0.64%)
Dec 18, 2023 6.300 6.433 6.180 6.240 44,437 -0.19(-2.95%)
Dec 15, 2023 6.300 6.430 6.030 6.430 81,312 +0.20(+3.21%)
Dec 14, 2023 6.100 6.250 5.853 6.230 67,958 +0.14(+2.30%)
Dec 13, 2023 5.910 6.099 5.780 6.090 37,997 +0.15(+2.53%)
Dec 12, 2023 5.800 6.000 5.765 5.940 52,142 +0.18(+3.13%)
Dec 11, 2023 5.770 5.850 5.660 5.760 19,590 -0.12(-2.04%)
Dec 08, 2023 6.080 6.080 5.611 5.880 33,376 -0.11(-1.84%)
Dec 07, 2023 6.380 6.380 5.810 5.990 19,458 +0.13(+2.22%)
Dec 06, 2023 5.909 6.030 5.673 5.860 32,429 +0.00(+0.00%)
Dec 05, 2023 5.940 6.050 5.730 5.860 23,433 -0.04(-0.68%)
Dec 04, 2023 5.750 6.049 5.660 5.900 27,917 +0.08(+1.37%)
Dec 01, 2023 5.890 6.000 5.730 5.820 10,971 -0.16(-2.68%)
Nov 30, 2023 6.000 6.000 5.640 5.980 35,573 +0.13(+2.22%)
Nov 29, 2023 5.920 6.010 5.820 5.850 15,636 -0.11(-1.76%)
Nov 28, 2023 5.840 6.040 5.730 5.955 29,044 +0.17(+2.85%)
Nov 27, 2023 5.920 6.050 5.780 5.790 17,682 -0.08(-1.36%)
Nov 24, 2023 6.010 6.250 5.870 5.870 17,023 -0.13(-2.17%)
Nov 22, 2023 5.980 6.042 5.870 6.000 30,577 +0.04(+0.67%)
Nov 21, 2023 6.000 6.000 5.960 5.960 13,991 +0.00(+0.00%)
Nov 20, 2023 6.030 6.070 5.920 5.960 11,407 -0.03(-0.50%)
Nov 17, 2023 5.901 6.015 5.901 5.990 11,700 +0.01(+0.17%)
Nov 16, 2023 6.010 6.035 5.900 5.980 8,980 +0.04(+0.67%)
Nov 15, 2023 6.080 6.241 5.900 5.940 36,044 -0.20(-3.26%)
Nov 14, 2023 6.150 6.290 6.010 6.140 28,341 -0.03(-0.49%)
Nov 13, 2023 5.850 6.180 5.850 6.170 23,863 +0.19(+3.18%)
Nov 10, 2023 6.090 6.090 5.870 5.980 10,939 -0.06(-0.99%)
Nov 09, 2023 6.030 6.050 5.740 6.040 9,549 +0.07(+1.17%)
Nov 08, 2023 6.276 6.276 5.800 5.970 10,802 -0.06(-1.00%)
Nov 07, 2023 5.980 6.150 5.800 6.030 21,468 +0.19(+3.25%)
Nov 06, 2023 6.002 6.078 5.800 5.840 28,187 -0.06(-1.02%)
Nov 03, 2023 5.930 6.070 5.900 5.900 17,201 +0.05(+0.85%)
Nov 02, 2023 5.570 5.870 5.550 5.850 5,576 +0.31(+5.60%)
Nov 01, 2023 5.690 5.760 5.530 5.540 17,967 -0.34(-5.78%)
Oct 31, 2023 5.480 5.890 5.450 5.880 20,219 +0.46(+8.49%)
Oct 30, 2023 5.450 5.520 5.400 5.420 18,498 -0.25(-4.41%)
Oct 27, 2023 5.570 5.760 5.420 5.670 15,806 +0.03(+0.53%)
Oct 26, 2023 5.650 5.650 5.430 5.640 26,923 +0.04(+0.71%)
Oct 25, 2023 5.700 5.930 5.600 5.600 12,709 -0.13(-2.27%)
Oct 24, 2023 5.890 5.951 5.600 5.730 15,610 -0.06(-1.04%)
Oct 23, 2023 6.420 6.420 5.790 5.790 33,452 -0.63(-9.81%)
Oct 20, 2023 6.100 6.445 5.970 6.420 55,144 +0.39(+6.47%)
Oct 19, 2023 6.470 6.470 6.020 6.030 46,170 -0.45(-6.94%)
Oct 18, 2023 6.070 6.520 6.060 6.480 25,423 +0.35(+5.71%)
Oct 17, 2023 5.980 6.250 5.820 6.130 29,103 +0.26(+4.43%)
Oct 16, 2023 5.760 5.953 5.670 5.870 26,296 +0.12(+2.09%)
Oct 13, 2023 5.845 5.851 5.700 5.750 28,867 -0.06(-1.03%)
Oct 12, 2023 5.784 5.865 5.710 5.810 18,805 -0.10(-1.69%)
Oct 11, 2023 6.000 6.015 5.860 5.910 10,481 -0.03(-0.51%)
Oct 10, 2023 6.080 6.100 5.920 5.940 7,399 -0.02(-0.34%)
Oct 09, 2023 5.920 6.000 5.850 5.960 8,772 +0.04(+0.68%)
Oct 06, 2023 5.884 6.040 5.884 5.920 9,994 -0.05(-0.84%)
Oct 05, 2023 6.200 6.210 5.910 5.970 34,396 -0.24(-3.86%)
Oct 04, 2023 6.170 6.350 6.135 6.210 15,341 +0.11(+1.80%)
Oct 03, 2023 5.913 6.160 5.913 6.100 24,785 -0.09(-1.45%)
Oct 02, 2023 6.210 6.270 6.010 6.190 17,093 -0.02(-0.32%)
Sep 29, 2023 6.075 6.330 6.005 6.210 13,180 +0.12(+1.97%)
Sep 28, 2023 5.900 6.110 5.840 6.090 16,442 +0.11(+1.84%)
Sep 27, 2023 5.880 6.110 5.850 5.980 23,986 +0.13(+2.22%)
Sep 26, 2023 5.930 6.100 5.820 5.850 106,363 -0.02(-0.34%)
Sep 25, 2023 5.840 5.940 5.870 5.870 10,739 -0.04(-0.68%)
Sep 22, 2023 5.989 6.065 5.850 5.910 6,487 +0.00(+0.00%)
Sep 21, 2023 5.970 6.030 5.820 5.910 18,614 -0.12(-1.99%)
Sep 20, 2023 6.020 6.053 5.970 6.030 13,107 +0.02(+0.33%)
Sep 19, 2023 6.010 6.240 6.010 6.010 25,107 -0.01(-0.17%)
Sep 18, 2023 6.030 6.060 5.950 6.020 32,291 -0.03(-0.50%)
Sep 15, 2023 6.130 6.160 5.945 6.050 66,953 -0.15(-2.42%)
Sep 14, 2023 6.270 6.280 6.120 6.200 19,449 +0.03(+0.49%)
Sep 13, 2023 6.230 6.471 6.170 6.170 35,463 -0.14(-2.22%)
Sep 12, 2023 6.130 6.510 6.120 6.310 66,607 +0.11(+1.77%)
Sep 11, 2023 6.350 6.350 6.130 6.200 33,140 -0.07(-1.12%)
Sep 08, 2023 6.310 6.539 6.110 6.270 43,261 -0.03(-0.48%)
Sep 07, 2023 6.500 6.559 6.110 6.300 56,456 -0.49(-7.22%)
Sep 06, 2023 6.760 6.900 6.640 6.790 37,966 +0.09(+1.34%)
Sep 05, 2023 7.040 7.070 6.700 6.700 51,515 -0.37(-5.23%)
Sep 01, 2023 6.910 7.220 6.910 7.070 29,719 +0.17(+2.46%)
Aug 31, 2023 6.550 7.020 6.530 6.900 103,338 +0.26(+3.92%)
Aug 30, 2023 6.530 6.700 6.520 6.640 12,904 +0.14(+2.15%)
Aug 29, 2023 6.380 6.560 6.380 6.500 14,345 +0.12(+1.88%)
Aug 28, 2023 6.360 6.480 6.310 6.380 48,346 +0.03(+0.47%)
Aug 25, 2023 6.370 6.470 6.310 6.350 8,238 -0.04(-0.63%)
Aug 24, 2023 6.490 6.490 6.275 6.390 34,237 -0.10(-1.54%)
Aug 23, 2023 6.350 6.510 6.350 6.490 18,633 +0.09(+1.41%)
Aug 22, 2023 6.430 6.615 6.270 6.400 30,889 +0.02(+0.31%)
Aug 21, 2023 6.350 6.520 6.350 6.380 18,224 +0.03(+0.47%)
Aug 18, 2023 6.350 6.485 6.350 6.350 29,851 +0.00(+0.00%)
Aug 17, 2023 6.490 6.589 6.325 6.350 20,647 -0.17(-2.61%)
Aug 16, 2023 6.550 6.790 6.480 6.520 19,516 -0.01(-0.15%)
Aug 15, 2023 6.820 6.820 6.465 6.530 76,953 -0.37(-5.36%)
Aug 14, 2023 6.870 7.000 6.810 6.900 33,274 -0.04(-0.58%)
Aug 11, 2023 6.970 7.010 6.890 6.940 14,056 -0.05(-0.72%)
Aug 10, 2023 7.080 7.080 6.980 6.990 7,427 +0.00(+0.00%)
Aug 09, 2023 7.060 7.160 6.960 6.990 34,929 -0.12(-1.69%)
Aug 08, 2023 7.080 7.140 7.000 7.110 20,704 -0.17(-2.34%)
Aug 07, 2023 7.050 7.290 7.050 7.280 35,128 +0.23(+3.26%)
Aug 04, 2023 7.210 7.215 7.010 7.050 56,436 -0.16(-2.22%)
Aug 03, 2023 7.380 7.380 7.200 7.210 54,425 -0.24(-3.22%)
Aug 02, 2023 7.670 7.670 7.450 7.450 53,056 -0.27(-3.50%)
Aug 01, 2023 7.690 7.765 7.600 7.720 34,838 +0.04(+0.52%)
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 -1.25(-14.59%)
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.