Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Steelcase Inc (NY: SCS )

12.92 -0.39 (-2.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2009 3.874 3.911 3.765 3.789 589,806 -0.15(-3.70%)
Aug 28, 2009 4.111 4.147 3.868 3.935 477,627 -0.13(-3.28%)
Aug 27, 2009 4.099 4.129 4.014 4.068 524,369 -0.07(-1.61%)
Aug 26, 2009 4.129 4.177 4.123 4.135 274,698 -0.01(-0.15%)
Aug 25, 2009 4.177 4.268 4.141 4.141 307,883 -0.03(-0.73%)
Aug 24, 2009 4.165 4.244 4.099 4.171 404,203 +0.01(+0.15%)
Aug 21, 2009 3.899 4.196 3.899 4.165 714,190 +0.18(+4.57%)
Aug 20, 2009 3.959 4.002 3.920 3.983 383,602 +0.02(+0.46%)
Aug 19, 2009 3.868 3.977 3.868 3.965 346,269 +0.02(+0.62%)
Aug 18, 2009 3.905 3.971 3.905 3.941 525,371 +0.02(+0.46%)
Aug 17, 2009 4.026 4.026 3.862 3.923 471,950 -0.18(-4.29%)
Aug 14, 2009 4.220 4.287 4.026 4.099 455,463 -0.18(-4.25%)
Aug 13, 2009 4.414 4.475 4.190 4.281 638,852 -0.10(-2.22%)
Aug 12, 2009 4.299 4.453 4.244 4.378 553,052 +0.09(+2.12%)
Aug 11, 2009 4.347 4.402 4.196 4.287 471,448 -0.12(-2.75%)
Aug 10, 2009 4.444 4.444 4.262 4.408 379,366 -0.07(-1.62%)
Aug 07, 2009 4.481 4.517 4.396 4.481 742,159 +0.08(+1.93%)
Aug 06, 2009 4.499 4.517 4.353 4.396 732,174 -0.05(-1.09%)
Aug 05, 2009 4.572 4.572 4.384 4.444 712,494 -0.11(-2.40%)
Aug 04, 2009 4.426 4.553 4.365 4.553 600,112 +0.13(+2.88%)
Aug 03, 2009 4.493 4.535 4.341 4.426 634,806 -0.01(-0.27%)
Jul 31, 2009 4.390 4.492 4.365 4.438 981,237 +0.07(+1.53%)
Jul 30, 2009 4.456 4.541 4.353 4.371 769,079 -0.05(-1.23%)
Jul 29, 2009 4.468 4.468 4.365 4.426 663,018 -0.07(-1.62%)
Jul 28, 2009 4.353 4.529 4.353 4.499 1,053,964 +0.13(+2.91%)
Jul 27, 2009 4.378 4.444 4.305 4.371 670,738 -0.02(-0.55%)
Jul 24, 2009 4.414 4.426 4.281 4.396 2,276 -0.04(-0.96%)
Jul 23, 2009 4.123 4.444 4.074 4.438 1,014,974 +0.27(+6.55%)
Jul 22, 2009 3.856 4.165 3.820 4.165 1,133,346 +0.30(+7.68%)
Jul 21, 2009 3.856 3.880 3.759 3.868 610,585 +0.02(+0.47%)
Jul 20, 2009 3.723 3.905 3.718 3.850 1,004,630 +0.11(+2.92%)
Jul 17, 2009 3.789 3.826 3.674 3.741 1,602,155 -0.03(-0.80%)
Jul 16, 2009 3.844 3.874 3.738 3.771 1,027,971 -0.10(-2.66%)
Jul 15, 2009 3.644 3.886 3.626 3.874 865,248 +0.25(+7.04%)
Jul 14, 2009 3.626 3.638 3.553 3.620 655,629 -0.02(-0.50%)
Jul 13, 2009 3.450 3.638 3.450 3.638 911,791 +0.22(+6.57%)
Jul 10, 2009 3.329 3.444 3.310 3.414 916,328 +0.06(+1.81%)
Jul 09, 2009 3.450 3.480 3.280 3.353 1,034,774 -0.08(-2.30%)
Jul 08, 2009 3.456 3.456 3.395 3.432 1,171,687 +0.00(+0.00%)
Jul 07, 2009 3.480 3.553 3.395 3.432 1,251,107 -0.05(-1.39%)
Jul 06, 2009 3.395 3.523 3.365 3.480 1,769,292 +0.09(+2.68%)
Jul 02, 2009 3.541 3.541 3.389 3.389 1,142,949 -0.19(-5.25%)
Jul 01, 2009 3.547 3.601 3.359 3.577 1,385,054 +0.05(+1.37%)
Jun 30, 2009 3.535 3.589 3.486 3.529 1,355,872 +0.02(+0.69%)
Jun 29, 2009 3.595 3.661 3.468 3.504 1,899,117 -0.12(-3.32%)
Jun 26, 2009 3.197 3.812 3.179 3.625 12,315,761 +0.44(+13.80%)
Jun 25, 2009 3.125 3.209 3.095 3.185 1,934,864 +0.02(+0.57%)
Jun 24, 2009 3.252 3.342 3.155 3.167 2,463,716 -0.04(-1.31%)
Jun 23, 2009 3.252 3.517 3.113 3.209 2,302,342 +0.16(+5.34%)
Jun 22, 2009 3.011 3.083 3.011 3.047 809,008 +0.00(+0.00%)
Jun 19, 2009 3.131 3.131 3.035 3.047 479,925 -0.02(-0.78%)
Jun 18, 2009 3.071 3.089 3.029 3.071 501,500 -0.04(-1.16%)
Jun 17, 2009 3.119 3.137 3.017 3.107 1,043,800 +0.00(+0.00%)
Jun 16, 2009 3.179 3.264 3.101 3.107 859,948 -0.08(-2.64%)
Jun 15, 2009 3.294 3.294 3.167 3.191 1,104,407 -0.16(-4.85%)
Jun 12, 2009 3.396 3.432 3.288 3.354 767,284 -0.07(-2.11%)
Jun 11, 2009 3.360 3.438 3.360 3.426 713,035 +0.07(+1.97%)
Jun 10, 2009 3.264 3.360 3.173 3.360 919,532 +0.11(+3.53%)
Jun 09, 2009 3.252 3.306 3.215 3.246 451,910 +0.02(+0.75%)
Jun 08, 2009 3.252 3.258 3.185 3.221 570,823 -0.06(-1.84%)
Jun 05, 2009 3.252 3.306 3.149 3.282 685,117 +0.07(+2.25%)
Jun 04, 2009 3.143 3.212 3.023 3.209 1,050,584 +0.14(+4.71%)
Jun 03, 2009 2.999 3.065 2.981 3.065 583,793 +0.03(+1.14%)
Jun 02, 2009 2.938 3.077 2.920 3.030 1,092,221 +0.06(+2.08%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.