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 )

5.120 +0.100 (+1.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 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%)
Nov 01, 2023 4.050 4.550 3.883 4.187 535,080 -0.61(-12.68%)
Oct 31, 2023 4.873 4.892 4.707 4.795 166,450 -0.08(-1.61%)
Oct 30, 2023 4.687 4.912 4.687 4.873 80,082 +0.24(+5.07%)
Oct 27, 2023 4.638 4.824 4.599 4.638 90,443 +0.04(+0.85%)
Oct 26, 2023 4.550 4.628 4.474 4.599 59,621 +0.08(+1.74%)
Oct 25, 2023 4.667 4.687 4.461 4.520 60,417 -0.20(-4.16%)
Oct 24, 2023 4.736 4.824 4.662 4.716 90,706 +0.04(+0.84%)
Oct 23, 2023 4.422 4.716 4.422 4.677 130,285 +0.22(+4.84%)
Oct 20, 2023 4.501 4.520 4.422 4.461 138,361 -0.01(-0.22%)
Oct 19, 2023 4.491 4.540 4.422 4.471 136,378 -0.05(-1.08%)
Oct 18, 2023 4.785 4.844 4.412 4.520 196,722 -0.32(-6.68%)
Oct 17, 2023 4.746 4.971 4.746 4.844 576,712 -0.02(-0.40%)
Oct 16, 2023 4.648 4.922 4.648 4.863 146,036 +0.23(+4.86%)
Oct 13, 2023 4.912 4.912 4.638 4.638 166,202 -0.27(-5.59%)
Oct 12, 2023 4.824 4.912 4.824 4.912 105,667 +0.01(+0.20%)
Oct 11, 2023 4.863 4.912 4.816 4.903 110,600 +0.05(+1.01%)
Oct 10, 2023 4.746 4.932 4.746 4.854 268,282 -0.01(-0.20%)
Oct 09, 2023 4.805 4.942 4.805 4.863 150,771 +0.02(+0.40%)
Oct 06, 2023 4.903 4.922 4.814 4.844 217,447 -0.10(-1.98%)
Oct 05, 2023 4.922 4.981 4.863 4.942 264,451 -0.01(-0.20%)
Oct 04, 2023 4.883 4.961 4.873 4.952 286,611 +0.07(+1.41%)
Oct 03, 2023 4.883 4.942 4.805 4.883 112,677 -0.03(-0.60%)
Oct 02, 2023 4.903 5.001 4.844 4.912 120,614 -0.02(-0.40%)
Sep 29, 2023 5.011 5.020 4.912 4.932 81,773 -0.03(-0.59%)
Sep 28, 2023 4.932 5.020 4.873 4.961 63,925 +0.06(+1.20%)
Sep 27, 2023 4.805 4.971 4.805 4.903 110,128 +0.15(+3.09%)
Sep 26, 2023 4.854 4.952 4.638 4.756 533,274 -0.14(-2.81%)
Sep 25, 2023 4.775 4.912 4.873 4.893 82,541 +0.04(+0.81%)
Sep 22, 2023 5.020 5.060 4.844 4.854 101,963 -0.17(-3.32%)
Sep 21, 2023 4.922 5.118 4.888 5.020 94,307 +0.03(+0.59%)
Sep 20, 2023 5.020 5.109 4.971 4.991 108,830 +0.02(+0.39%)
Sep 19, 2023 4.805 4.981 4.795 4.971 130,827 +0.16(+3.26%)
Sep 18, 2023 4.883 4.932 4.775 4.814 102,492 -0.05(-1.01%)
Sep 15, 2023 5.020 5.079 4.834 4.863 328,744 -0.23(-4.43%)
Sep 14, 2023 4.893 5.099 4.883 5.089 80,688 +0.24(+4.85%)
Sep 13, 2023 4.961 5.034 4.844 4.854 101,064 -0.15(-2.94%)
Sep 12, 2023 5.020 5.118 5.001 5.001 77,809 -0.01(-0.20%)
Sep 11, 2023 4.903 5.020 4.844 5.011 117,542 +0.13(+2.61%)
Sep 08, 2023 4.903 5.006 4.883 4.883 84,455 +0.00(+0.00%)
Sep 07, 2023 4.893 4.917 4.785 4.883 275,020 -0.05(-0.99%)
Sep 06, 2023 4.912 5.030 4.903 4.932 97,755 +0.02(+0.40%)
Sep 05, 2023 5.197 5.207 4.795 4.912 201,563 -0.27(-5.29%)
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.