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 )

13.63 +0.05 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 29, 2002 6.504 6.690 6.504 6.634 57,151 +0.16(+2.49%)
Nov 27, 2002 6.392 6.721 6.392 6.473 97,836 +0.09(+1.46%)
Nov 26, 2002 6.597 6.597 6.324 6.380 166,450 -0.17(-2.55%)
Nov 25, 2002 6.182 6.597 6.182 6.547 455,116 +0.37(+6.02%)
Nov 22, 2002 6.132 6.188 6.070 6.175 238,617 +0.11(+1.73%)
Nov 21, 2002 5.915 6.083 5.853 6.070 141,426 +0.19(+3.16%)
Nov 20, 2002 5.791 5.983 5.655 5.884 244,267 +0.15(+2.59%)
Nov 19, 2002 5.637 5.835 5.575 5.736 120,438 +0.09(+1.53%)
Nov 18, 2002 5.742 5.791 5.575 5.649 92,508 -0.03(-0.55%)
Nov 15, 2002 5.544 5.699 5.544 5.680 80,077 +0.11(+1.89%)
Nov 14, 2002 5.878 5.878 5.513 5.575 99,450 -0.06(-0.99%)
Nov 13, 2002 5.686 5.699 5.389 5.630 87,019 +0.00(+0.00%)
Nov 12, 2002 5.575 5.674 5.321 5.630 171,132 +0.09(+1.56%)
Nov 11, 2002 5.754 5.760 5.513 5.544 137,229 -0.22(-3.76%)
Nov 08, 2002 5.915 5.971 5.599 5.760 96,867 -0.15(-2.62%)
Nov 07, 2002 6.095 6.095 5.872 5.915 210,364 -0.18(-2.95%)
Nov 06, 2002 5.915 6.095 5.705 6.095 193,412 +0.21(+3.58%)
Nov 05, 2002 5.668 5.884 5.556 5.884 134,000 +0.27(+4.86%)
Nov 04, 2002 5.531 5.668 5.488 5.612 196,318 +0.14(+2.60%)
Nov 01, 2002 5.643 5.643 5.438 5.469 161,284 -0.17(-3.07%)
Oct 31, 2002 5.599 5.723 5.575 5.643 131,739 -0.02(-0.33%)
Oct 30, 2002 5.637 5.804 5.637 5.661 93,154 +0.09(+1.56%)
Oct 29, 2002 5.785 5.785 5.401 5.575 279,624 -0.21(-3.64%)
Oct 28, 2002 5.946 5.959 5.773 5.785 113,012 -0.14(-2.30%)
Oct 25, 2002 5.977 6.188 5.903 5.921 174,361 -0.06(-0.93%)
Oct 24, 2002 6.101 6.101 5.699 5.977 290,602 -0.06(-1.03%)
Oct 23, 2002 5.785 6.039 5.785 6.039 85,082 +0.24(+4.06%)
Oct 22, 2002 5.996 5.996 5.661 5.804 167,096 -0.25(-4.19%)
Oct 21, 2002 5.729 6.182 5.705 6.058 213,108 +0.33(+5.73%)
Oct 18, 2002 5.915 6.033 5.729 5.729 16,144 -0.15(-2.63%)
Oct 17, 2002 5.785 6.021 5.785 5.884 79,108 +0.12(+2.04%)
Oct 16, 2002 5.884 5.977 5.760 5.767 89,763 -0.18(-3.02%)
Oct 15, 2002 5.977 6.101 5.822 5.946 236,518 +0.12(+2.13%)
Oct 14, 2002 5.884 5.884 5.624 5.822 186,147 -0.06(-1.05%)
Oct 11, 2002 5.822 5.928 5.723 5.884 222,634 +0.31(+5.56%)
Oct 10, 2002 5.445 5.575 5.265 5.575 118,501 +0.12(+2.27%)
Oct 09, 2002 5.277 5.525 5.030 5.451 265,740 +0.15(+2.92%)
Oct 08, 2002 5.401 5.401 4.924 5.296 648,205 -0.11(-1.95%)
Oct 07, 2002 6.089 6.089 5.110 5.401 518,564 -0.70(-11.47%)
Oct 04, 2002 6.244 6.244 5.760 6.101 275,911 -0.15(-2.48%)
Oct 03, 2002 6.101 6.262 6.008 6.256 265,255 +0.14(+2.23%)
Oct 02, 2002 6.590 6.590 5.990 6.120 279,624 -0.41(-6.26%)
Oct 01, 2002 6.485 6.535 6.070 6.529 464,641 +0.04(+0.67%)
Sep 30, 2002 6.690 6.690 6.411 6.485 229,576 -0.24(-3.50%)
Sep 27, 2002 6.721 6.813 6.646 6.721 437,680 -0.06(-0.91%)
Sep 26, 2002 6.813 6.937 6.721 6.782 357,441 +0.00(+0.00%)
Sep 25, 2002 6.894 6.956 6.603 6.782 589,923 -0.09(-1.35%)
Sep 24, 2002 7.433 7.433 6.869 6.875 906,680 -0.77(-10.12%)
Sep 23, 2002 7.990 7.996 7.650 7.650 206,973 -0.38(-4.78%)
Sep 20, 2002 8.331 8.424 7.941 8.034 181,142 -0.30(-3.57%)
Sep 19, 2002 7.804 8.622 7.804 8.331 274,619 +0.51(+6.58%)
Sep 18, 2002 8.034 8.034 7.712 7.817 154,342 -0.20(-2.47%)
Sep 17, 2002 8.052 8.052 7.897 8.015 86,050 +0.00(+0.00%)
Sep 16, 2002 7.990 8.046 7.959 8.015 28,414 -0.01(-0.08%)
Sep 13, 2002 8.052 8.127 7.984 8.021 100,257 -0.03(-0.38%)
Sep 12, 2002 8.337 8.337 8.021 8.052 225,055 -0.35(-4.13%)
Sep 11, 2002 8.486 8.715 8.393 8.399 195,995 -0.15(-1.74%)
Sep 10, 2002 8.312 8.566 8.238 8.548 195,995 +0.25(+2.99%)
Sep 09, 2002 8.133 8.331 8.096 8.300 200,193 +0.15(+1.90%)
Sep 06, 2002 7.953 8.238 7.953 8.145 192,120 +0.19(+2.41%)
Sep 05, 2002 7.681 8.362 7.681 7.953 443,653 +0.21(+2.72%)
Sep 04, 2002 7.600 7.823 7.482 7.743 255,568 +0.15(+2.04%)
Sep 03, 2002 7.681 7.743 7.470 7.588 170,325 -0.13(-1.69%)
Aug 30, 2002 7.743 7.891 7.718 7.718 182,918 -0.07(-0.88%)
Aug 29, 2002 8.207 8.207 7.774 7.786 204,067 -0.42(-5.13%)
Aug 28, 2002 8.269 8.294 8.114 8.207 98,482 -0.10(-1.19%)
Aug 27, 2002 7.984 8.418 7.984 8.306 172,101 +0.38(+4.85%)
Aug 26, 2002 7.990 8.052 7.879 7.922 103,648 -0.09(-1.08%)
Aug 23, 2002 8.176 8.176 7.959 8.009 64,578 -0.19(-2.34%)
Aug 22, 2002 8.207 8.331 8.182 8.201 171,617 +0.06(+0.68%)
Aug 21, 2002 8.399 8.399 7.990 8.145 203,421 -0.27(-3.17%)
Aug 20, 2002 8.145 8.511 8.145 8.411 77,171 +0.05(+0.59%)
Aug 16, 2002 8.120 8.405 8.021 8.362 244,590 +0.23(+2.82%)
Aug 15, 2002 8.114 8.201 8.052 8.133 98,159 +0.08(+1.00%)
Aug 14, 2002 7.935 8.114 7.866 8.052 207,135 +0.12(+1.56%)
Aug 13, 2002 8.176 8.257 7.866 7.928 209,233 -0.27(-3.25%)
Aug 12, 2002 8.164 8.263 8.164 8.195 93,315 +0.26(+3.28%)
Aug 07, 2002 7.879 8.021 7.866 7.935 80,884 +0.12(+1.51%)
Aug 06, 2002 7.743 7.984 7.681 7.817 161,445 +0.11(+1.37%)
Aug 05, 2002 7.978 8.102 7.681 7.712 97,029 -0.27(-3.34%)
Aug 02, 2002 8.120 8.300 7.897 7.978 285,275 -0.14(-1.75%)
Aug 01, 2002 8.356 8.486 8.058 8.120 156,279 -0.24(-2.82%)
Jul 31, 2002 8.300 8.356 8.127 8.356 135,291 +0.02(+0.22%)
Jul 30, 2002 8.424 8.517 7.990 8.337 196,641 -0.12(-1.39%)
Jul 29, 2002 7.804 8.455 7.804 8.455 257,506 +0.68(+8.76%)
Jul 26, 2002 7.854 7.928 7.743 7.774 118,662 -0.08(-1.03%)
Jul 25, 2002 7.910 8.046 7.619 7.854 223,441 -0.11(-1.32%)
Jul 24, 2002 7.433 8.021 7.216 7.959 707,133 +0.28(+3.71%)
Jul 23, 2002 7.755 7.897 7.594 7.674 214,561 -0.08(-1.04%)
Jul 22, 2002 8.083 8.083 7.736 7.755 141,103 -0.48(-5.86%)
Jul 19, 2002 7.835 8.238 7.749 8.238 552,306 +0.19(+2.31%)
Jul 17, 2002 8.083 8.145 7.866 8.052 241,523 -0.09(-1.14%)
Jul 12, 2002 8.176 8.207 8.114 8.145 173,877 +0.09(+1.15%)
Jul 11, 2002 8.145 8.145 7.947 8.052 291,087 -0.15(-1.89%)
Jul 10, 2002 8.436 8.436 8.207 8.207 101,065 -0.17(-2.00%)
Jul 09, 2002 8.610 8.610 8.374 8.374 196,964 -0.24(-2.73%)
Jul 08, 2002 8.238 8.610 8.238 8.610 197,609 +0.37(+4.51%)
Jul 05, 2002 7.804 8.238 7.804 8.238 87,826 +0.43(+5.56%)
Jul 04, 2002 8.065 8.083 7.804 7.804 258,797 +0.00(+0.00%)
Jul 03, 2002 8.065 8.083 7.804 7.804 258,797 -0.28(-3.52%)
Jul 02, 2002 8.207 8.362 8.089 8.089 187,115 -0.18(-2.17%)
Jul 01, 2002 8.312 8.665 8.207 8.269 421,051 -0.02(-0.22%)
Jun 28, 2002 8.089 8.919 8.052 8.288 1,260,085 +0.20(+2.53%)
Jun 27, 2002 8.145 8.350 8.083 8.083 255,407 -0.04(-0.46%)
Jun 26, 2002 8.486 8.517 8.108 8.120 377,460 -0.43(-5.00%)
Jun 25, 2002 8.548 8.734 8.455 8.548 335,646 -0.07(-0.86%)
Jun 21, 2002 8.950 9.043 8.585 8.622 267,193 -0.33(-3.67%)
Jun 20, 2002 9.198 9.291 8.932 8.950 192,927 -0.25(-2.69%)
Jun 19, 2002 9.601 9.712 9.006 9.198 197,771 -0.43(-4.50%)
Jun 18, 2002 9.669 9.725 9.601 9.632 167,742 +0.09(+0.91%)
Jun 17, 2002 9.477 9.576 9.322 9.545 185,339 +0.02(+0.20%)
Jun 14, 2002 9.601 9.601 9.303 9.526 106,877 -0.04(-0.45%)
Jun 12, 2002 9.427 9.700 9.427 9.570 96,867 +0.15(+1.58%)
Jun 11, 2002 9.582 9.663 9.421 9.421 54,568 -0.16(-1.68%)
Jun 10, 2002 9.774 9.774 9.384 9.582 153,858 -0.19(-1.96%)
Jun 07, 2002 9.681 9.774 9.353 9.774 380,205 +0.09(+0.90%)
Jun 06, 2002 9.694 9.793 9.557 9.687 100,257 -0.04(-0.45%)
Jun 05, 2002 9.644 9.787 9.644 9.731 271,552 -0.12(-1.20%)
May 31, 2002 9.756 9.904 9.675 9.848 13,771,342 -0.12(-1.24%)
May 28, 2002 10.13 10.13 9.855 9.972 79,431 -0.17(-1.71%)
May 27, 2002 10.25 10.25 10.11 10.15 50,209 +0.00(+0.00%)
May 24, 2002 10.25 10.25 10.11 10.15 50,209 -0.15(-1.50%)
May 23, 2002 10.03 10.30 9.787 10.30 156,118 +0.29(+2.91%)
May 22, 2002 10.14 10.14 9.960 10.01 68,453 -0.19(-1.88%)
May 21, 2002 10.16 10.32 10.10 10.20 93,800 +0.04(+0.43%)
May 20, 2002 10.19 10.22 10.00 10.16 80,722 -0.14(-1.32%)
May 17, 2002 10.38 10.39 10.26 10.29 49,241 -0.08(-0.78%)
May 16, 2002 10.38 10.50 10.28 10.38 59,573 -0.07(-0.65%)
May 15, 2002 10.52 10.52 10.33 10.44 87,180 -0.04(-0.35%)
May 14, 2002 10.13 10.48 10.13 10.48 64,901 +0.35(+3.49%)
May 13, 2002 10.38 10.38 10.08 10.13 153,535 -0.29(-2.79%)
May 10, 2002 10.40 10.47 10.37 10.42 73,135 +0.01(+0.12%)
May 09, 2002 10.47 10.47 10.34 10.41 121,084 -0.10(-0.94%)
May 08, 2002 10.44 10.51 10.38 10.51 136,421 +0.06(+0.59%)
May 07, 2002 10.41 10.47 10.22 10.44 107,361 -0.02(-0.24%)
May 06, 2002 10.75 10.75 10.16 10.47 296,414 -0.15(-1.46%)
May 03, 2002 10.47 10.62 10.34 10.62 76,686 +0.12(+1.12%)
May 02, 2002 10.41 10.68 10.34 10.51 225,862 -0.15(-1.39%)
May 01, 2002 10.10 10.72 10.03 10.65 481,109 +0.31(+2.99%)
Apr 30, 2002 10.10 10.38 10.03 10.34 189,214 +0.27(+2.71%)
Apr 29, 2002 9.787 10.19 9.787 10.07 324,183 +0.13(+1.31%)
Apr 26, 2002 10.22 10.33 9.917 9.941 203,744 -0.32(-3.08%)
Apr 25, 2002 10.25 10.31 10.07 10.26 90,409 -0.01(-0.12%)
Apr 24, 2002 10.29 10.36 10.22 10.27 167,742 -0.02(-0.18%)
Apr 23, 2002 10.23 10.31 10.23 10.29 183,564 +0.06(+0.55%)
Apr 22, 2002 10.07 10.24 9.991 10.23 268,161 +0.17(+1.66%)
Apr 19, 2002 10.02 10.28 9.941 10.07 302,711 +0.05(+0.50%)
Apr 18, 2002 10.16 10.16 9.997 10.02 81,691 -0.17(-1.64%)
Apr 17, 2002 10.28 10.38 10.12 10.18 155,472 -0.14(-1.32%)
Apr 16, 2002 9.972 10.32 9.972 10.32 239,747 +0.41(+4.12%)
Apr 15, 2002 10.03 10.07 9.904 9.910 288,665 -0.12(-1.23%)
Apr 12, 2002 10.13 10.13 9.997 10.03 166,127 -0.09(-0.92%)
Apr 11, 2002 10.03 10.19 9.892 10.13 142,072 +0.00(+0.00%)
Apr 10, 2002 10.25 10.31 9.966 10.13 208,426 -0.14(-1.33%)
Apr 09, 2002 10.47 10.51 10.25 10.26 173,715 -0.17(-1.66%)
Apr 08, 2002 10.10 10.49 10.00 10.44 166,289 +0.34(+3.37%)
Apr 05, 2002 9.886 10.20 9.886 10.10 112,850 +0.09(+0.87%)
Apr 04, 2002 9.929 10.13 9.910 10.01 214,077 -0.01(-0.12%)
Apr 03, 2002 10.13 10.20 9.948 10.02 144,655 -0.24(-2.29%)
Apr 02, 2002 10.09 10.28 10.09 10.26 539,713 +0.04(+0.42%)
Apr 01, 2002 10.22 10.27 9.985 10.21 276,879 -0.16(-1.55%)
Mar 29, 2002 9.725 10.38 9.632 10.38 424,118 +0.00(+0.00%)
Mar 28, 2002 9.725 10.38 9.632 10.38 424,118 +0.34(+3.40%)
Mar 27, 2002 10.03 10.07 9.818 10.03 9,008,686 -0.19(-1.82%)
Mar 26, 2002 9.780 10.22 9.756 10.22 190,021 +0.19(+1.91%)
Mar 25, 2002 9.972 10.16 9.954 10.03 370,195 -0.35(-3.34%)
Mar 22, 2002 10.25 10.38 10.03 10.38 227,961 +0.03(+0.30%)
Mar 21, 2002 9.972 10.41 9.508 10.34 723,439 +0.31(+3.09%)
Mar 20, 2002 10.19 10.20 9.632 10.03 490,795 -0.44(-4.20%)
Mar 19, 2002 10.16 10.56 10.16 10.47 122,860 -0.04(-0.35%)
Mar 18, 2002 10.78 10.78 10.33 10.51 279,301 -0.42(-3.85%)
Mar 15, 2002 10.52 11.15 10.37 10.93 674,521 +0.40(+3.76%)
Mar 14, 2002 10.34 10.54 10.24 10.54 274,942 +0.15(+1.49%)
Mar 13, 2002 10.05 10.41 10.05 10.38 218,113 +0.23(+2.26%)
Mar 12, 2002 10.25 10.28 10.15 10.15 335,807 -0.29(-2.79%)
Mar 11, 2002 10.47 10.56 10.25 10.44 353,728 -0.23(-2.15%)
Mar 08, 2002 10.44 10.70 10.38 10.67 298,836 +0.17(+1.65%)
Mar 07, 2002 10.07 10.53 9.879 10.50 366,320 +0.56(+5.61%)
Mar 06, 2002 9.570 9.941 9.514 9.941 208,749 +0.29(+3.02%)
Mar 05, 2002 9.539 9.650 9.477 9.650 479,978 +0.05(+0.52%)
Mar 04, 2002 9.520 9.756 9.446 9.601 150,144 -0.03(-0.32%)
Mar 01, 2002 9.477 9.694 9.341 9.632 85,404 +0.24(+2.50%)
Feb 28, 2002 9.464 9.464 9.334 9.396 463,511 -0.08(-0.85%)
Feb 27, 2002 9.464 9.483 9.347 9.477 83,144 -0.02(-0.20%)
Feb 26, 2002 9.322 9.601 9.260 9.495 172,747 +0.19(+2.06%)
Feb 25, 2002 9.049 9.384 9.049 9.303 186,954 +0.32(+3.51%)
Feb 22, 2002 8.981 9.099 8.950 8.988 87,665 +0.04(+0.42%)
Feb 21, 2002 8.919 9.105 8.919 8.950 206,005 -0.01(-0.14%)
Feb 20, 2002 8.944 9.186 8.944 8.963 465,287 +0.02(+0.21%)
Feb 19, 2002 8.963 9.068 8.944 8.944 164,674 -0.02(-0.21%)
Feb 18, 2002 9.074 9.235 8.957 8.963 169,033 +0.00(+0.00%)
Feb 15, 2002 9.074 9.235 8.957 8.963 169,033 -0.13(-1.43%)
Feb 14, 2002 9.000 9.260 8.994 9.093 378,267 +0.09(+1.03%)
Feb 13, 2002 8.857 9.049 8.796 9.000 304,325 -0.07(-0.82%)
Feb 12, 2002 9.229 9.229 9.000 9.074 199,224 -0.20(-2.20%)
Feb 11, 2002 9.291 9.291 9.093 9.279 178,236 -0.01(-0.13%)
Feb 08, 2002 9.136 9.310 9.118 9.291 209,233 +0.18(+1.97%)
Feb 07, 2002 9.180 9.180 9.056 9.111 71,359 -0.07(-0.74%)
Feb 06, 2002 9.167 9.223 8.888 9.180 311,106 +0.01(+0.14%)
Feb 05, 2002 9.477 9.477 9.000 9.167 530,834 -0.31(-3.27%)
Feb 04, 2002 9.588 9.588 9.291 9.477 186,793 -0.17(-1.80%)
Feb 01, 2002 9.694 9.768 9.601 9.650 284,467 -0.08(-0.83%)
Jan 31, 2002 9.595 9.780 9.595 9.731 336,453 +0.09(+0.90%)
Jan 30, 2002 9.725 9.780 9.526 9.644 119,954 -0.14(-1.39%)
Jan 29, 2002 9.793 9.818 9.613 9.780 226,508 -0.01(-0.13%)
Jan 28, 2002 9.712 9.793 9.675 9.793 236,195 +0.08(+0.83%)
Jan 25, 2002 9.446 9.712 9.409 9.712 273,328 +0.27(+2.82%)
Jan 24, 2002 9.756 9.811 9.427 9.446 309,976 -0.35(-3.54%)
Jan 23, 2002 9.576 9.848 9.520 9.793 386,178 +0.15(+1.61%)
Jan 22, 2002 9.663 9.725 9.570 9.638 269,130 -0.15(-1.52%)
Jan 21, 2002 9.632 9.811 9.613 9.787 946,880 +0.00(+0.00%)
Jan 18, 2002 9.632 9.811 9.613 9.787 946,880 +0.12(+1.28%)
Jan 17, 2002 9.650 9.669 9.601 9.663 679,849 -0.05(-0.51%)
Jan 16, 2002 9.539 9.712 9.483 9.712 1,264,606 +0.09(+0.97%)
Jan 15, 2002 9.601 9.663 9.576 9.619 224,732 +0.01(+0.13%)
Jan 14, 2002 9.396 9.613 9.396 9.607 323,214 +0.06(+0.58%)
Jan 11, 2002 9.409 9.551 9.409 9.551 370,518 -0.09(-0.90%)
Jan 10, 2002 9.520 9.663 9.520 9.638 449,465 +0.52(+5.71%)
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.