Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Quad Graphics Inc (NY: QUAD )

5.020 -0.130 (-2.52%)
Official Closing Price Updated: 6:30 PM EDT, Jun 13, 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 (%)
Jan 31, 2012 7.235 7.296 7.059 7.144 586,937 -0.02(-0.25%)
Jan 30, 2012 7.125 7.344 6.840 7.162 716,652 -0.01(-0.17%)
Jan 27, 2012 7.612 7.660 7.034 7.174 908,260 -0.48(-6.27%)
Jan 26, 2012 7.928 8.001 7.539 7.654 313,956 -0.22(-2.85%)
Jan 25, 2012 7.752 7.946 7.752 7.879 224,830 +0.10(+1.25%)
Jan 24, 2012 7.873 7.916 7.752 7.782 414,145 -0.17(-2.14%)
Jan 23, 2012 8.074 8.116 7.952 7.952 230,526 -0.15(-1.80%)
Jan 20, 2012 8.074 8.195 8.025 8.098 201,134 +0.01(+0.08%)
Jan 19, 2012 8.214 8.262 8.037 8.092 239,715 -0.04(-0.52%)
Jan 18, 2012 7.964 8.250 7.964 8.135 471,904 +0.18(+2.22%)
Jan 17, 2012 8.949 8.949 7.904 7.958 787,803 -0.89(-10.03%)
Jan 13, 2012 8.864 8.980 8.591 8.846 187,436 -0.21(-2.35%)
Jan 12, 2012 9.010 9.089 8.664 9.059 696,717 +0.12(+1.29%)
Jan 11, 2012 9.180 9.338 8.907 8.943 479,416 -0.29(-3.16%)
Jan 10, 2012 8.816 9.272 8.761 9.235 620,943 +0.54(+6.22%)
Jan 09, 2012 8.949 8.949 8.615 8.694 191,627 -0.18(-2.05%)
Jan 06, 2012 8.998 9.138 8.852 8.876 223,583 -0.10(-1.08%)
Jan 05, 2012 9.259 9.259 8.931 8.974 145,888 -0.34(-3.66%)
Jan 04, 2012 10.03 10.03 9.217 9.314 402,727 +0.60(+6.83%)
Dec 30, 2011 8.718 9.235 8.688 8.718 272,100 -0.05(-0.55%)
Dec 29, 2011 8.706 8.980 8.615 8.767 219,473 +0.09(+1.05%)
Dec 28, 2011 8.730 8.809 8.515 8.676 207,164 -0.05(-0.56%)
Dec 27, 2011 8.512 8.767 8.403 8.724 254,035 +0.12(+1.34%)
Dec 23, 2011 8.700 8.700 8.493 8.609 105,913 +0.07(+0.85%)
Dec 21, 2011 8.372 8.651 8.287 8.536 388,364 +0.07(+0.86%)
Dec 20, 2011 8.518 8.518 8.268 8.463 405,577 +0.21(+2.58%)
Dec 19, 2011 8.755 8.901 8.208 8.250 280,372 -0.46(-5.30%)
Dec 16, 2011 8.347 8.767 8.195 8.712 662,185 +0.42(+5.06%)
Dec 15, 2011 8.615 8.615 8.208 8.293 273,582 -0.12(-1.45%)
Dec 14, 2011 8.153 8.560 8.153 8.414 486,412 +0.19(+2.37%)
Dec 13, 2011 8.949 9.034 8.156 8.220 223,055 -0.65(-7.33%)
Dec 12, 2011 9.211 9.357 8.785 8.870 268,656 -0.50(-5.32%)
Dec 09, 2011 8.809 9.472 8.809 9.369 224,928 +0.61(+6.94%)
Dec 08, 2011 9.831 9.831 8.730 8.761 233,954 -1.13(-11.43%)
Dec 07, 2011 9.892 9.959 9.557 9.892 208,585 -0.06(-0.61%)
Dec 06, 2011 10.20 10.29 9.679 9.952 231,921 -0.33(-3.19%)
Dec 05, 2011 10.05 10.37 9.959 10.28 376,429 +0.45(+4.58%)
Dec 02, 2011 10.01 10.06 9.600 9.831 306,722 +0.01(+0.12%)
Dec 01, 2011 9.940 10.21 9.782 9.819 600,954 +0.08(+0.81%)
Nov 30, 2011 9.533 9.807 9.448 9.740 2,209,667 +0.61(+6.73%)
Nov 29, 2011 9.296 9.296 8.870 9.126 330,745 -0.15(-1.64%)
Nov 28, 2011 8.341 9.317 8.293 9.278 463,287 +1.16(+14.31%)
Nov 25, 2011 8.195 8.718 8.092 8.116 127,160 -0.12(-1.48%)
Nov 23, 2011 8.469 8.469 8.080 8.238 245,589 -0.32(-3.70%)
Nov 22, 2011 8.706 8.889 8.505 8.554 537,819 -0.18(-2.09%)
Nov 21, 2011 9.053 9.053 8.360 8.737 334,699 -0.35(-3.82%)
Nov 18, 2011 8.195 9.089 8.177 9.083 456,618 +0.88(+10.67%)
Nov 17, 2011 8.700 8.858 8.147 8.208 496,541 -0.52(-5.92%)
Nov 16, 2011 7.691 8.907 7.691 8.724 892,152 +0.94(+12.02%)
Nov 15, 2011 7.660 7.831 7.381 7.788 871,053 +0.10(+1.26%)
Nov 14, 2011 7.794 8.208 7.594 7.691 601,845 +0.01(+0.16%)
Nov 11, 2011 8.420 8.670 7.581 7.679 1,179,359 -0.69(-8.28%)
Nov 10, 2011 10.82 10.82 8.329 8.372 2,182,637 -2.75(-24.71%)
Nov 09, 2011 11.71 11.83 11.02 11.12 271,066 -0.95(-7.91%)
Nov 08, 2011 11.78 12.14 11.50 12.07 118,558 +0.38(+3.28%)
Nov 07, 2011 11.62 11.86 11.17 11.69 128,213 +0.10(+0.84%)
Nov 04, 2011 11.90 11.90 11.46 11.59 90,446 -0.43(-3.59%)
Nov 03, 2011 11.59 12.07 11.29 12.03 129,137 +0.53(+4.60%)
Nov 02, 2011 11.16 11.53 11.13 11.50 163,600 +0.49(+4.47%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.