Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Steelcase Inc (NY: SCS )

13.14 +0.06 (+0.46%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 29, 2003 6.698 6.749 6.692 6.744 161,354 +0.05(+0.68%)
Aug 28, 2003 6.721 6.738 6.675 6.698 113,773 +0.07(+1.03%)
Aug 27, 2003 6.607 6.635 6.607 6.630 58,817 +0.01(+0.17%)
Aug 26, 2003 6.675 6.692 6.578 6.618 142,918 -0.06(-0.85%)
Aug 25, 2003 6.704 6.704 6.624 6.675 126,941 -0.03(-0.42%)
Aug 22, 2003 6.635 6.721 6.635 6.704 122,025 +0.03(+0.51%)
Aug 21, 2003 6.664 6.692 6.607 6.669 196,293 +0.01(+0.09%)
Aug 20, 2003 6.493 6.664 6.464 6.664 129,926 +0.14(+2.18%)
Aug 19, 2003 6.567 6.573 6.436 6.521 183,125 -0.04(-0.61%)
Aug 18, 2003 6.647 6.664 6.550 6.561 93,932 -0.09(-1.29%)
Aug 15, 2003 6.692 6.709 6.613 6.647 269,859 -0.05(-0.68%)
Aug 14, 2003 6.630 6.778 6.630 6.692 173,995 +0.06(+0.86%)
Aug 13, 2003 6.396 6.664 6.333 6.635 117,635 +0.24(+3.74%)
Aug 12, 2003 6.294 6.396 6.174 6.396 86,734 +0.05(+0.72%)
Aug 11, 2003 6.385 6.385 6.151 6.351 79,184 -0.03(-0.54%)
Aug 08, 2003 6.351 6.385 6.220 6.385 98,497 +0.01(+0.09%)
Aug 07, 2003 6.402 6.425 6.202 6.379 129,750 -0.08(-1.23%)
Aug 06, 2003 6.385 6.510 6.322 6.459 119,215 +0.07(+1.16%)
Aug 05, 2003 6.493 6.521 6.368 6.385 121,322 -0.10(-1.49%)
Aug 04, 2003 6.601 6.664 6.436 6.482 66,894 -0.14(-2.07%)
Aug 01, 2003 6.732 6.732 6.578 6.618 181,545 -0.13(-1.94%)
Jul 31, 2003 6.738 6.749 6.652 6.749 124,658 +0.07(+1.02%)
Jul 30, 2003 6.664 6.698 6.556 6.681 107,803 +0.02(+0.26%)
Jul 29, 2003 6.675 6.715 6.664 6.664 57,588 -0.05(-0.76%)
Jul 28, 2003 6.681 6.914 6.630 6.715 89,719 +0.01(+0.08%)
Jul 25, 2003 6.806 6.823 6.607 6.709 222,454 -0.09(-1.34%)
Jul 24, 2003 6.875 6.949 6.795 6.800 140,109 -0.05(-0.67%)
Jul 23, 2003 6.778 6.977 6.772 6.846 168,025 +0.05(+0.67%)
Jul 22, 2003 6.835 6.835 6.618 6.800 159,598 +0.01(+0.08%)
Jul 21, 2003 6.835 6.835 6.664 6.795 63,207 -0.05(-0.75%)
Jul 18, 2003 6.835 6.903 6.761 6.846 59,695 -0.01(-0.08%)
Jul 17, 2003 6.937 6.966 6.835 6.852 104,643 -0.13(-1.80%)
Jul 16, 2003 6.937 7.062 6.778 6.977 392,060 +0.06(+0.91%)
Jul 15, 2003 6.983 7.000 6.863 6.914 223,859 -0.07(-0.98%)
Jul 14, 2003 6.920 7.006 6.920 6.983 176,102 +0.03(+0.49%)
Jul 11, 2003 6.920 7.091 6.863 6.949 199,629 +0.09(+1.24%)
Jul 10, 2003 6.920 7.000 6.749 6.863 185,056 -0.11(-1.63%)
Jul 09, 2003 6.949 7.017 6.852 6.977 202,789 +0.06(+0.82%)
Jul 08, 2003 6.823 6.994 6.823 6.920 155,911 +0.10(+1.42%)
Jul 07, 2003 6.829 6.949 6.692 6.823 281,623 +0.00(+0.00%)
Jul 03, 2003 6.863 6.892 6.778 6.823 95,162 -0.10(-1.40%)
Jul 02, 2003 6.744 6.977 6.744 6.920 220,523 +0.10(+1.50%)
Jul 01, 2003 6.715 6.823 6.607 6.818 182,072 +0.12(+1.79%)
Jun 30, 2003 6.407 6.823 6.407 6.698 479,672 +0.30(+4.63%)
Jun 27, 2003 6.550 6.601 6.294 6.402 215,080 -0.18(-2.68%)
Jun 26, 2003 6.351 6.846 6.237 6.578 249,844 +0.28(+4.52%)
Jun 25, 2003 6.504 6.504 6.242 6.294 207,881 -0.15(-2.39%)
Jun 24, 2003 6.835 6.840 6.225 6.447 796,411 -0.63(-8.93%)
Jun 23, 2003 6.977 7.108 6.920 7.080 234,920 +0.13(+1.89%)
Jun 20, 2003 6.818 7.000 6.818 6.949 193,659 +0.14(+2.01%)
Jun 19, 2003 6.795 6.835 6.778 6.812 59,871 -0.01(-0.17%)
Jun 18, 2003 6.732 6.823 6.692 6.823 63,382 +0.06(+0.93%)
Jun 17, 2003 6.795 6.806 6.715 6.761 130,277 -0.06(-0.84%)
Jun 16, 2003 6.738 6.909 6.709 6.818 245,279 +0.08(+1.18%)
Jun 13, 2003 6.829 6.835 6.721 6.738 1,147,036 -0.09(-1.33%)
Jun 12, 2003 6.692 6.829 6.692 6.829 569,567 +0.19(+2.92%)
Jun 11, 2003 6.277 6.687 6.259 6.635 232,988 +0.38(+6.01%)
Jun 10, 2003 6.294 6.294 6.208 6.259 92,703 -0.03(-0.54%)
Jun 09, 2003 6.265 6.379 6.242 6.294 96,566 +0.02(+0.36%)
Jun 06, 2003 6.237 6.464 6.231 6.271 277,409 +0.01(+0.09%)
Jun 05, 2003 6.328 6.419 6.174 6.265 219,645 -0.06(-0.99%)
Jun 04, 2003 6.134 6.351 6.134 6.328 193,133 +0.21(+3.35%)
Jun 03, 2003 6.020 6.151 5.929 6.123 223,507 +0.09(+1.42%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.