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 )

4.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2022 2.657 2.834 2.569 2.726 293,983 +0.09(+3.35%)
Oct 28, 2022 2.608 2.687 2.500 2.638 150,694 +0.08(+3.07%)
Oct 27, 2022 2.579 2.638 2.540 2.559 103,815 -0.01(-0.38%)
Oct 26, 2022 2.451 2.657 2.397 2.569 155,388 +0.11(+4.38%)
Oct 25, 2022 2.236 2.520 2.236 2.461 140,847 +0.22(+9.61%)
Oct 24, 2022 2.265 2.324 2.157 2.245 131,150 +0.02(+0.88%)
Oct 21, 2022 2.275 2.451 2.226 2.226 177,057 -0.01(-0.44%)
Oct 20, 2022 2.343 2.412 2.216 2.236 83,014 -0.09(-3.80%)
Oct 19, 2022 2.343 2.343 2.245 2.324 112,211 -0.05(-2.07%)
Oct 18, 2022 2.442 2.500 2.343 2.373 173,678 +0.02(+0.83%)
Oct 17, 2022 2.412 2.510 2.343 2.353 213,134 -0.02(-0.83%)
Oct 14, 2022 2.579 2.657 2.373 2.373 179,956 -0.16(-6.20%)
Oct 13, 2022 2.128 2.559 2.079 2.530 270,891 +0.36(+16.74%)
Oct 12, 2022 2.255 2.275 2.138 2.167 297,773 -0.10(-4.33%)
Oct 11, 2022 2.324 2.491 2.255 2.265 308,727 -0.06(-2.53%)
Oct 10, 2022 2.373 2.383 2.157 2.324 355,080 -0.01(-0.42%)
Oct 07, 2022 2.383 2.412 2.255 2.334 169,945 -0.08(-3.25%)
Oct 06, 2022 2.608 2.610 2.363 2.412 139,677 -0.20(-7.52%)
Oct 05, 2022 2.647 2.695 2.540 2.608 126,483 -0.12(-4.32%)
Oct 04, 2022 2.657 2.745 2.603 2.726 181,300 +0.11(+4.12%)
Oct 03, 2022 2.559 2.647 2.504 2.618 174,551 +0.11(+4.30%)
Sep 30, 2022 2.608 2.696 2.500 2.510 211,318 -0.14(-5.19%)
Sep 29, 2022 2.834 2.834 2.598 2.647 194,197 -0.25(-8.47%)
Sep 28, 2022 2.912 2.932 2.804 2.893 141,979 +0.01(+0.34%)
Sep 27, 2022 2.951 3.040 2.853 2.883 106,118 +0.00(+0.00%)
Sep 26, 2022 2.883 2.971 2.795 2.883 176,868 -0.03(-1.01%)
Sep 23, 2022 3.049 3.098 2.873 2.912 190,222 -0.19(-6.01%)
Sep 22, 2022 3.118 3.147 3.069 3.098 162,529 -0.05(-1.56%)
Sep 21, 2022 3.206 3.314 3.128 3.147 136,211 -0.06(-1.83%)
Sep 20, 2022 3.402 3.402 3.187 3.206 120,266 -0.24(-6.84%)
Sep 19, 2022 3.304 3.461 3.285 3.442 141,202 +0.12(+3.54%)
Sep 16, 2022 3.304 3.363 3.216 3.324 245,951 -0.02(-0.59%)
Sep 15, 2022 3.363 3.442 3.280 3.344 151,574 -0.05(-1.45%)
Sep 14, 2022 3.510 3.510 3.373 3.393 112,777 -0.13(-3.62%)
Sep 13, 2022 3.589 3.716 3.510 3.520 176,201 -0.22(-5.77%)
Sep 12, 2022 3.746 3.809 3.677 3.736 177,000 +0.00(+0.00%)
Sep 09, 2022 3.648 3.863 3.628 3.736 162,760 +0.12(+3.25%)
Sep 08, 2022 3.481 3.638 3.373 3.618 157,672 +0.10(+2.79%)
Sep 07, 2022 3.187 3.540 3.187 3.520 322,428 +0.31(+9.79%)
Sep 06, 2022 3.138 3.236 3.098 3.206 177,128 +0.07(+2.19%)
Sep 02, 2022 3.138 3.206 3.049 3.138 120,658 +0.05(+1.59%)
Sep 01, 2022 3.089 3.206 3.000 3.089 247,124 -0.01(-0.32%)
Aug 31, 2022 3.265 3.275 3.098 3.098 242,508 -0.15(-4.53%)
Aug 30, 2022 3.402 3.402 3.246 3.246 156,437 -0.16(-4.61%)
Aug 29, 2022 3.412 3.461 3.402 3.402 100,768 -0.06(-1.70%)
Aug 26, 2022 3.638 3.638 3.451 3.461 102,861 -0.18(-4.85%)
Aug 25, 2022 3.697 3.697 3.608 3.638 89,446 -0.04(-1.07%)
Aug 24, 2022 3.726 3.775 3.657 3.677 115,768 -0.04(-1.06%)
Aug 23, 2022 3.677 3.849 3.677 3.716 403,726 +0.04(+1.07%)
Aug 22, 2022 3.834 3.834 3.550 3.677 277,228 -0.21(-5.30%)
Aug 19, 2022 3.873 3.902 3.741 3.883 373,860 -0.04(-1.00%)
Aug 18, 2022 3.873 3.942 3.819 3.922 147,763 +0.07(+1.78%)
Aug 17, 2022 3.873 3.927 3.746 3.853 226,056 -0.05(-1.26%)
Aug 16, 2022 3.785 3.961 3.755 3.902 217,306 +0.05(+1.27%)
Aug 15, 2022 3.844 3.927 3.775 3.853 165,218 -0.07(-1.75%)
Aug 12, 2022 3.873 3.961 3.873 3.922 175,945 +0.07(+1.78%)
Aug 11, 2022 3.775 3.937 3.775 3.853 326,915 +0.13(+3.42%)
Aug 10, 2022 3.687 3.824 3.687 3.726 244,737 +0.10(+2.70%)
Aug 09, 2022 3.530 3.716 3.500 3.628 522,915 +0.07(+1.93%)
Aug 08, 2022 3.363 3.608 3.339 3.559 249,844 +0.24(+7.08%)
Aug 05, 2022 3.226 3.461 3.216 3.324 447,845 +0.07(+2.11%)
Aug 04, 2022 3.285 3.373 3.226 3.255 286,505 -0.03(-0.90%)
Aug 03, 2022 3.373 3.453 3.226 3.285 607,059 +0.06(+1.82%)
Aug 02, 2022 3.059 3.324 3.059 3.226 348,282 +0.19(+6.13%)
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.