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: 7:00 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 (%)
Jun 13, 2024 5.180 5.180 4.960 5.020 82,552 -0.13(-2.52%)
Jun 12, 2024 5.310 5.470 5.130 5.150 142,876 -0.16(-3.01%)
Jun 11, 2024 5.140 5.330 5.140 5.310 101,503 +0.12(+2.31%)
Jun 10, 2024 5.140 5.225 5.060 5.190 71,730 +0.05(+0.97%)
Jun 07, 2024 5.090 5.200 5.000 5.140 110,586 +0.02(+0.39%)
Jun 06, 2024 4.980 5.160 4.980 5.120 95,937 +0.10(+1.99%)
Jun 05, 2024 5.050 5.050 4.970 5.020 63,820 +0.02(+0.40%)
Jun 04, 2024 4.890 5.030 4.780 5.000 88,493 +0.07(+1.42%)
Jun 03, 2024 4.760 4.940 4.690 4.930 124,100 +0.21(+4.45%)
May 31, 2024 4.720 4.760 4.580 4.720 131,536 +0.12(+2.61%)
May 30, 2024 4.720 4.750 4.545 4.600 74,682 -0.06(-1.29%)
May 29, 2024 4.870 4.870 4.660 4.660 89,621 -0.26(-5.28%)
May 28, 2024 5.010 5.050 4.910 4.920 96,677 -0.04(-0.81%)
May 24, 2024 4.980 5.020 4.910 4.960 48,576 +0.00(+0.00%)
May 23, 2024 5.000 5.020 4.870 4.960 117,360 -0.04(-0.80%)
May 22, 2024 4.900 5.040 4.900 5.000 75,611 +0.08(+1.63%)
May 21, 2024 4.880 5.040 4.880 4.920 92,284 +0.07(+1.44%)
May 20, 2024 4.919 5.028 4.810 4.850 165,467 -0.06(-1.21%)
May 17, 2024 4.919 4.989 4.850 4.909 112,237 +0.01(+0.20%)
May 16, 2024 4.682 4.958 4.652 4.899 188,506 +0.22(+4.65%)
May 15, 2024 4.781 4.791 4.612 4.682 67,484 -0.05(-1.05%)
May 14, 2024 4.702 4.756 4.643 4.731 53,404 +0.07(+1.49%)
May 13, 2024 4.721 4.731 4.647 4.662 77,644 -0.07(-1.46%)
May 10, 2024 4.791 4.791 4.652 4.731 86,977 -0.03(-0.62%)
May 09, 2024 4.652 4.810 4.607 4.761 152,737 +0.14(+3.00%)
May 08, 2024 4.454 4.642 4.395 4.622 131,640 +0.16(+3.55%)
May 07, 2024 4.543 4.593 4.444 4.464 168,168 -0.03(-0.66%)
May 06, 2024 4.801 4.801 4.484 4.494 440,046 -0.27(-5.61%)
May 03, 2024 4.612 4.830 4.612 4.761 268,578 +0.15(+3.22%)
May 02, 2024 4.563 4.652 4.454 4.612 310,679 +0.13(+2.87%)
May 01, 2024 4.484 4.612 4.370 4.484 139,191 +0.04(+0.89%)
Apr 30, 2024 4.523 4.533 4.405 4.444 84,198 -0.11(-2.39%)
Apr 29, 2024 4.424 4.662 4.375 4.553 87,845 +0.08(+1.77%)
Apr 26, 2024 4.553 4.581 4.424 4.474 97,996 -0.07(-1.52%)
Apr 25, 2024 4.563 4.593 4.495 4.543 67,337 -0.07(-1.50%)
Apr 24, 2024 4.711 4.776 4.523 4.612 93,168 -0.13(-2.71%)
Apr 23, 2024 4.573 4.805 4.513 4.741 162,900 +0.17(+3.68%)
Apr 22, 2024 4.553 4.702 4.523 4.573 101,283 -0.01(-0.22%)
Apr 19, 2024 4.464 4.603 4.395 4.583 147,710 +0.12(+2.66%)
Apr 18, 2024 4.563 4.573 4.454 4.464 131,207 -0.08(-1.74%)
Apr 17, 2024 4.662 4.695 4.375 4.543 218,312 -0.04(-0.86%)
Apr 16, 2024 4.583 4.612 4.375 4.583 321,865 +0.05(+1.09%)
Apr 15, 2024 4.830 4.899 4.424 4.533 294,161 -0.20(-4.18%)
Apr 12, 2024 4.761 4.850 4.553 4.731 252,550 -0.06(-1.24%)
Apr 11, 2024 5.028 5.048 4.761 4.791 172,012 -0.23(-4.54%)
Apr 10, 2024 5.008 5.097 4.909 5.018 134,269 -0.09(-1.74%)
Apr 09, 2024 5.196 5.226 5.048 5.107 80,155 -0.10(-1.90%)
Apr 08, 2024 5.097 5.305 5.058 5.206 96,741 +0.12(+2.33%)
Apr 05, 2024 5.216 5.216 5.048 5.088 86,327 -0.12(-2.28%)
Apr 04, 2024 5.384 5.384 5.167 5.206 106,670 -0.11(-2.05%)
Apr 03, 2024 5.147 5.335 5.133 5.315 147,251 +0.13(+2.48%)
Apr 02, 2024 5.394 5.394 5.127 5.187 137,974 -0.18(-3.32%)
Apr 01, 2024 5.226 5.444 5.226 5.365 207,120 +0.11(+2.07%)
Mar 28, 2024 5.236 5.305 5.127 5.256 182,353 +0.04(+0.76%)
Mar 27, 2024 5.404 5.444 5.177 5.216 213,349 -0.13(-2.41%)
Mar 26, 2024 5.315 5.414 5.236 5.345 75,256 +0.08(+1.50%)
Mar 25, 2024 5.394 5.444 5.256 5.266 92,963 -0.13(-2.39%)
Mar 22, 2024 5.216 5.404 5.177 5.394 136,515 +0.16(+3.02%)
Mar 21, 2024 5.068 5.365 5.028 5.236 288,381 +0.25(+4.96%)
Mar 20, 2024 5.058 5.117 4.949 4.989 371,778 -0.06(-1.18%)
Mar 19, 2024 4.949 5.167 4.949 5.048 126,858 +0.10(+2.00%)
Mar 18, 2024 5.008 5.177 4.949 4.949 134,142 -0.08(-1.57%)
Mar 15, 2024 4.801 5.068 4.801 5.028 289,436 +0.22(+4.53%)
Mar 14, 2024 4.810 4.934 4.721 4.810 102,808 -0.07(-1.42%)
Mar 13, 2024 5.018 5.107 4.840 4.880 76,430 -0.13(-2.57%)
Mar 12, 2024 5.028 5.117 4.939 5.008 174,655 +0.01(+0.20%)
Mar 11, 2024 5.147 5.167 4.804 4.998 286,382 -0.20(-3.81%)
Mar 08, 2024 5.295 5.394 5.187 5.196 65,549 -0.09(-1.69%)
Mar 07, 2024 5.276 5.315 5.148 5.286 98,628 +0.01(+0.19%)
Mar 06, 2024 5.384 5.434 5.127 5.276 171,511 -0.03(-0.56%)
Mar 05, 2024 5.533 5.550 5.098 5.305 264,204 -0.27(-4.80%)
Mar 04, 2024 5.830 5.879 5.533 5.573 170,193 -0.23(-3.92%)
Mar 01, 2024 5.978 5.978 5.741 5.800 136,252 -0.13(-2.17%)
Feb 29, 2024 6.058 6.058 5.820 5.929 162,482 +0.06(+1.01%)
Feb 28, 2024 5.949 6.077 5.714 5.869 226,725 -0.10(-1.66%)
Feb 27, 2024 5.444 6.127 5.295 5.968 568,001 +0.73(+13.99%)
Feb 26, 2024 5.226 5.414 5.187 5.236 164,801 +0.00(+0.00%)
Feb 23, 2024 5.452 5.452 5.118 5.236 99,106 -0.13(-2.38%)
Feb 22, 2024 5.746 5.766 5.109 5.363 244,046 -0.40(-6.97%)
Feb 21, 2024 6.570 6.619 5.707 5.766 224,264 -0.59(-9.26%)
Feb 20, 2024 6.217 6.471 5.971 6.354 307,579 -0.02(-0.31%)
Feb 16, 2024 5.560 6.457 5.329 6.373 475,069 +1.00(+18.61%)
Feb 15, 2024 5.481 5.560 5.187 5.373 142,419 -0.10(-1.79%)
Feb 14, 2024 5.265 5.520 5.068 5.471 134,429 +0.30(+5.88%)
Feb 13, 2024 5.403 5.486 5.128 5.167 152,841 -0.43(-7.71%)
Feb 12, 2024 5.540 5.834 5.540 5.599 216,657 +0.08(+1.42%)
Feb 09, 2024 5.344 5.589 5.305 5.520 132,845 +0.18(+3.30%)
Feb 08, 2024 5.069 5.422 5.020 5.344 68,537 +0.26(+5.21%)
Feb 07, 2024 5.265 5.295 5.050 5.079 85,844 -0.16(-3.00%)
Feb 06, 2024 5.285 5.373 5.158 5.236 48,658 -0.08(-1.48%)
Feb 05, 2024 5.422 5.422 5.290 5.314 71,112 -0.13(-2.34%)
Feb 02, 2024 5.334 5.481 5.314 5.442 93,997 +0.00(+0.00%)
Feb 01, 2024 5.383 5.589 5.383 5.442 92,217 +0.09(+1.65%)
Jan 31, 2024 5.658 5.658 5.344 5.354 73,719 -0.29(-5.21%)
Jan 30, 2024 5.628 5.658 5.520 5.648 66,382 +0.07(+1.23%)
Jan 29, 2024 5.618 5.618 5.422 5.579 47,218 -0.03(-0.52%)
Jan 26, 2024 5.667 5.707 5.501 5.609 111,243 +0.03(+0.53%)
Jan 25, 2024 5.511 5.589 5.363 5.579 63,777 +0.20(+3.64%)
Jan 24, 2024 5.491 5.491 5.354 5.383 57,331 +0.02(+0.37%)
Jan 23, 2024 5.324 5.432 5.256 5.363 123,117 +0.13(+2.43%)
Jan 22, 2024 5.167 5.285 5.089 5.236 90,399 +0.13(+2.50%)
Jan 19, 2024 4.971 5.158 4.922 5.109 86,602 +0.19(+3.78%)
Jan 18, 2024 4.873 4.942 4.687 4.922 58,822 +0.08(+1.62%)
Jan 17, 2024 4.834 4.893 4.697 4.844 68,348 -0.08(-1.59%)
Jan 16, 2024 4.932 4.961 4.854 4.922 53,238 -0.06(-1.18%)
Jan 12, 2024 5.148 5.158 4.942 4.981 39,272 -0.06(-1.17%)
Jan 11, 2024 5.030 5.109 4.844 5.040 103,397 +0.01(+0.19%)
Jan 10, 2024 4.991 5.099 4.981 5.030 50,008 +0.01(+0.20%)
Jan 09, 2024 5.079 5.109 4.991 5.020 60,105 -0.18(-3.40%)
Jan 08, 2024 5.158 5.265 5.113 5.197 59,919 +0.07(+1.34%)
Jan 05, 2024 4.952 5.197 4.854 5.128 107,490 +0.09(+1.75%)
Jan 04, 2024 5.265 5.305 4.991 5.040 87,673 -0.24(-4.46%)
Jan 03, 2024 5.216 5.560 5.119 5.275 168,853 +0.05(+0.94%)
Jan 02, 2024 5.285 5.363 5.148 5.226 99,948 -0.09(-1.66%)
Dec 29, 2023 5.501 5.501 5.285 5.314 110,874 -0.17(-3.04%)
Dec 28, 2023 5.579 5.672 5.445 5.481 56,279 -0.12(-2.10%)
Dec 27, 2023 5.599 5.775 5.501 5.599 113,574 -0.02(-0.35%)
Dec 26, 2023 5.501 5.667 5.491 5.618 103,603 +0.13(+2.32%)
Dec 22, 2023 5.520 5.589 5.197 5.491 175,418 +0.00(+0.00%)
Dec 21, 2023 5.442 5.560 5.334 5.491 80,408 +0.10(+1.82%)
Dec 20, 2023 5.256 5.682 5.192 5.393 185,665 +0.08(+1.48%)
Dec 19, 2023 5.295 5.393 5.167 5.314 102,511 +0.13(+2.46%)
Dec 18, 2023 5.275 5.280 5.020 5.187 77,685 -0.06(-1.12%)
Dec 15, 2023 5.226 5.344 5.060 5.246 292,590 +0.07(+1.33%)
Dec 14, 2023 5.207 5.383 5.128 5.177 154,249 +0.14(+2.72%)
Dec 13, 2023 4.844 5.079 4.756 5.040 91,715 +0.25(+5.11%)
Dec 12, 2023 4.903 4.912 4.707 4.795 53,623 -0.17(-3.36%)
Dec 11, 2023 5.118 5.194 4.883 4.961 95,586 -0.09(-1.75%)
Dec 08, 2023 4.746 5.158 4.746 5.050 168,509 +0.25(+5.32%)
Dec 07, 2023 4.638 4.824 4.638 4.795 73,617 +0.17(+3.60%)
Dec 06, 2023 4.697 4.834 4.618 4.628 109,313 -0.02(-0.42%)
Dec 05, 2023 4.824 4.854 4.648 4.648 61,578 -0.18(-3.66%)
Dec 04, 2023 4.599 4.873 4.599 4.824 112,539 +0.18(+3.80%)
Dec 01, 2023 4.520 4.677 4.471 4.648 111,674 +0.13(+2.82%)
Nov 30, 2023 4.559 4.618 4.481 4.520 77,916 -0.02(-0.43%)
Nov 29, 2023 4.432 4.559 4.432 4.540 55,517 +0.08(+1.76%)
Nov 28, 2023 4.687 4.687 4.403 4.461 102,136 -0.23(-4.81%)
Nov 27, 2023 4.608 4.756 4.608 4.687 72,669 +0.00(+0.00%)
Nov 24, 2023 4.667 4.765 4.638 4.687 33,945 +0.00(+0.00%)
Nov 22, 2023 4.805 4.873 4.662 4.687 37,110 -0.11(-2.25%)
Nov 21, 2023 4.932 5.058 4.775 4.795 174,477 -0.15(-2.98%)
Nov 20, 2023 4.716 5.060 4.677 4.942 264,933 +0.27(+5.88%)
Nov 17, 2023 4.510 4.677 4.510 4.667 102,397 +0.21(+4.62%)
Nov 16, 2023 4.471 4.520 4.442 4.461 65,157 +0.01(+0.22%)
Nov 15, 2023 4.432 4.618 4.432 4.452 83,536 -0.03(-0.66%)
Nov 14, 2023 4.412 4.599 4.334 4.481 196,123 +0.16(+3.63%)
Nov 13, 2023 4.226 4.393 4.226 4.324 97,264 +0.02(+0.46%)
Nov 10, 2023 4.305 4.373 4.148 4.305 127,584 +0.03(+0.69%)
Nov 09, 2023 4.393 4.422 4.246 4.275 153,635 -0.09(-2.02%)
Nov 08, 2023 4.079 4.403 4.079 4.363 92,801 +0.22(+5.20%)
Nov 07, 2023 4.216 4.255 4.099 4.148 135,138 -0.10(-2.31%)
Nov 06, 2023 4.422 4.422 4.187 4.246 130,934 -0.17(-3.78%)
Nov 03, 2023 4.550 4.608 4.344 4.412 136,051 -0.02(-0.44%)
Nov 02, 2023 4.265 4.432 4.187 4.432 114,629 +0.25(+5.85%)
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.