Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Secureworks Corp CS (NQ: SCWX )

5.910 +0.100 (+1.72%)
Streaming Delayed Price Updated: 12:16 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 (%)
May 31, 2017 11.31 11.70 10.84 10.88 52,643 -0.45(-3.97%)
May 30, 2017 10.71 11.43 10.71 11.33 82,405 +0.50(+4.62%)
May 26, 2017 10.54 11.00 10.54 10.83 37,954 +0.11(+1.03%)
May 25, 2017 10.84 10.90 10.68 10.72 36,445 -0.11(-1.02%)
May 24, 2017 10.71 10.95 10.51 10.83 49,960 +0.17(+1.59%)
May 23, 2017 10.95 10.95 10.65 10.66 60,271 -0.30(-2.74%)
May 22, 2017 10.88 11.15 10.72 10.96 114,310 +0.15(+1.39%)
May 19, 2017 10.45 10.95 10.43 10.81 122,663 +0.38(+3.64%)
May 18, 2017 10.26 10.50 10.23 10.43 96,701 +0.21(+2.05%)
May 17, 2017 10.14 10.34 10.00 10.22 107,093 -0.05(-0.49%)
May 16, 2017 10.12 10.81 10.12 10.27 133,678 +0.13(+1.28%)
May 15, 2017 9.530 11.00 9.530 10.14 242,851 +0.66(+6.96%)
May 12, 2017 9.550 9.880 9.380 9.480 74,836 -0.07(-0.73%)
May 11, 2017 9.420 9.680 9.260 9.550 47,371 +0.13(+1.38%)
May 10, 2017 9.140 9.500 9.140 9.420 115,038 +0.31(+3.40%)
May 09, 2017 9.160 9.235 8.760 9.110 68,192 +0.02(+0.22%)
May 08, 2017 8.910 9.120 8.760 9.090 52,021 +0.10(+1.11%)
May 05, 2017 8.880 9.090 8.880 8.990 36,078 +0.12(+1.35%)
May 04, 2017 8.765 8.990 8.700 8.870 74,112 +0.16(+1.84%)
May 03, 2017 8.664 8.730 8.600 8.710 47,685 +0.06(+0.69%)
May 02, 2017 8.700 8.750 8.580 8.650 43,325 -0.02(-0.23%)
May 01, 2017 8.710 8.730 8.550 8.670 45,605 +0.02(+0.23%)
Apr 28, 2017 8.800 9.015 8.610 8.650 85,504 -0.17(-1.93%)
Apr 27, 2017 8.880 8.920 8.680 8.820 297,377 -0.05(-0.56%)
Apr 26, 2017 9.050 9.050 8.860 8.870 99,691 -0.16(-1.77%)
Apr 25, 2017 9.110 9.210 8.990 9.030 121,541 -0.09(-0.99%)
Apr 24, 2017 9.100 9.200 8.850 9.120 149,734 +0.18(+2.01%)
Apr 21, 2017 9.000 9.148 8.870 8.940 50,267 -0.06(-0.67%)
Apr 20, 2017 8.870 9.070 8.860 9.000 121,312 +0.15(+1.69%)
Apr 19, 2017 8.620 9.000 8.620 8.850 87,463 +0.17(+1.96%)
Apr 18, 2017 8.320 8.724 8.310 8.680 84,037 +0.27(+3.21%)
Apr 17, 2017 8.600 8.640 8.250 8.410 233,041 -0.09(-1.06%)
Apr 13, 2017 8.670 8.700 8.500 8.500 46,209 -0.16(-1.85%)
Apr 12, 2017 8.850 8.850 8.637 8.660 46,046 -0.10(-1.14%)
Apr 11, 2017 8.800 8.890 8.650 8.760 59,334 +0.01(+0.11%)
Apr 10, 2017 9.010 9.020 8.660 8.750 56,631 -0.15(-1.69%)
Apr 07, 2017 8.980 9.180 8.800 8.900 184,611 -0.08(-0.89%)
Apr 06, 2017 9.210 9.274 8.800 8.980 106,046 -0.22(-2.39%)
Apr 05, 2017 9.130 9.290 9.030 9.200 106,033 -0.07(-0.76%)
Apr 04, 2017 9.400 9.400 8.950 9.270 164,806 +0.00(+0.00%)
Apr 03, 2017 9.580 9.814 9.220 9.270 82,195 -0.23(-2.42%)
Mar 31, 2017 9.750 9.850 9.310 9.500 149,722 -0.18(-1.86%)
Mar 30, 2017 9.770 10.04 9.470 9.680 434,216 -0.65(-6.29%)
Mar 29, 2017 10.60 11.13 10.20 10.33 258,883 -1.05(-9.23%)
Mar 28, 2017 11.40 11.57 11.11 11.38 111,757 -0.04(-0.35%)
Mar 27, 2017 11.58 11.58 11.15 11.42 71,559 -0.14(-1.21%)
Mar 24, 2017 11.45 11.73 11.45 11.56 58,409 +0.08(+0.70%)
Mar 23, 2017 11.54 11.56 11.34 11.48 32,254 +0.04(+0.35%)
Mar 22, 2017 11.66 11.93 11.24 11.44 32,451 -0.17(-1.46%)
Mar 21, 2017 11.99 12.11 11.58 11.61 116,867 -0.27(-2.27%)
Mar 20, 2017 11.65 12.11 11.63 11.88 97,927 +0.25(+2.15%)
Mar 17, 2017 12.00 12.06 11.51 11.63 499,701 -0.38(-3.16%)
Mar 16, 2017 11.70 12.08 11.37 12.01 291,249 +0.29(+2.47%)
Mar 15, 2017 11.40 11.78 11.23 11.72 255,846 +0.39(+3.44%)
Mar 14, 2017 11.67 11.67 11.41 11.33 96,588 -0.26(-2.24%)
Mar 13, 2017 11.11 11.74 11.11 11.59 182,986 +0.74(+6.82%)
Mar 10, 2017 10.61 10.96 10.43 10.85 33,744 +0.23(+2.17%)
Mar 09, 2017 11.26 11.26 10.46 10.62 61,406 -0.32(-2.93%)
Mar 08, 2017 10.86 11.37 10.65 10.94 138,352 +0.20(+1.86%)
Mar 07, 2017 10.29 11.50 10.29 10.74 71,426 +0.42(+4.07%)
Mar 06, 2017 10.36 10.47 10.25 10.32 19,688 -0.08(-0.77%)
Mar 03, 2017 10.52 10.53 10.30 10.40 16,334 -0.06(-0.57%)
Mar 02, 2017 10.40 10.49 10.26 10.46 28,826 +0.07(+0.67%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.