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 (%)
Dec 31, 2015 6.715 6.615 6.615 6.615 283,553 -0.16(-2.31%)
Dec 30, 2015 6.722 6.829 6.608 6.772 197,364 -0.02(-0.31%)
Dec 29, 2015 6.644 6.793 6.644 6.793 227,362 +0.16(+2.36%)
Dec 28, 2015 6.722 6.751 6.530 6.637 225,003 -0.16(-2.41%)
Dec 24, 2015 6.964 6.800 6.800 6.800 93,908 -0.14(-1.95%)
Dec 23, 2015 6.850 7.028 6.850 6.935 157,808 +0.16(+2.31%)
Dec 22, 2015 6.879 6.943 6.743 6.779 313,407 -0.06(-0.83%)
Dec 21, 2015 6.615 6.836 6.514 6.836 329,846 +0.23(+3.44%)
Dec 18, 2015 6.800 6.900 6.537 6.608 972,784 -0.23(-3.43%)
Dec 17, 2015 7.007 7.035 6.836 6.843 416,625 -0.19(-2.73%)
Dec 16, 2015 6.857 7.092 6.836 7.035 508,090 +0.25(+3.67%)
Dec 15, 2015 6.374 6.886 6.352 6.786 570,928 +0.48(+7.55%)
Dec 14, 2015 6.558 6.622 6.260 6.309 596,145 -0.24(-3.69%)
Dec 11, 2015 6.672 6.672 6.366 6.551 621,357 -0.22(-3.26%)
Dec 10, 2015 6.331 6.779 6.331 6.772 538,034 +0.48(+7.57%)
Dec 09, 2015 6.210 6.359 6.196 6.295 414,024 +0.09(+1.37%)
Dec 08, 2015 6.189 6.242 6.004 6.210 537,515 -0.06(-0.91%)
Dec 07, 2015 6.523 6.544 6.203 6.267 623,267 -0.31(-4.76%)
Dec 04, 2015 6.829 6.836 6.537 6.580 784,159 -0.26(-3.75%)
Dec 03, 2015 6.786 6.935 6.743 6.836 520,392 +0.00(+0.00%)
Dec 02, 2015 6.960 6.995 6.691 6.836 647,199 -0.14(-2.08%)
Dec 01, 2015 7.160 7.174 6.808 6.981 440,295 -0.14(-1.94%)
Nov 30, 2015 7.001 7.133 6.946 7.119 473,826 +0.12(+1.78%)
Nov 27, 2015 6.919 7.022 6.884 6.995 123,163 +0.05(+0.70%)
Nov 25, 2015 6.850 6.946 6.946 6.946 327,342 +0.12(+1.72%)
Nov 24, 2015 6.677 6.836 6.622 6.829 286,096 +0.12(+1.75%)
Nov 23, 2015 6.732 6.732 6.574 6.712 323,459 +0.03(+0.41%)
Nov 20, 2015 6.539 6.698 6.436 6.684 447,935 +0.14(+2.22%)
Nov 19, 2015 6.381 6.553 6.339 6.539 316,389 +0.15(+2.38%)
Nov 18, 2015 6.112 6.415 6.077 6.388 403,636 +0.28(+4.63%)
Nov 17, 2015 6.408 6.408 6.084 6.105 680,713 -0.31(-4.84%)
Nov 16, 2015 6.132 6.456 6.108 6.415 269,528 +0.30(+4.85%)
Nov 13, 2015 6.263 6.325 6.091 6.118 553,982 -0.18(-2.85%)
Nov 12, 2015 6.436 6.470 6.291 6.298 384,655 -0.20(-3.08%)
Nov 11, 2015 6.622 6.622 6.456 6.498 310,033 -0.08(-1.26%)
Nov 10, 2015 6.781 6.870 6.477 6.581 534,314 -0.21(-3.05%)
Nov 09, 2015 6.863 6.912 6.732 6.788 756,797 -0.08(-1.11%)
Nov 06, 2015 6.726 6.863 6.677 6.863 801,462 +0.14(+2.05%)
Nov 05, 2015 6.622 7.133 6.560 6.726 1,353,094 +0.10(+1.46%)
Nov 04, 2015 8.126 8.126 6.553 6.629 2,704,189 -2.41(-26.64%)
Nov 03, 2015 9.098 9.167 8.995 9.036 353,147 -0.12(-1.36%)
Nov 02, 2015 8.891 9.209 8.891 9.161 287,989 +0.26(+2.95%)
Oct 30, 2015 8.988 9.114 8.857 8.898 219,946 -0.13(-1.45%)
Oct 29, 2015 8.919 9.126 8.822 9.029 359,482 +0.05(+0.54%)
Oct 28, 2015 8.526 8.988 8.512 8.981 204,166 +0.45(+5.25%)
Oct 27, 2015 8.816 8.816 8.374 8.533 230,172 -0.30(-3.36%)
Oct 26, 2015 8.781 8.878 8.629 8.829 244,099 +0.02(+0.23%)
Oct 23, 2015 8.602 8.816 8.516 8.809 142,965 +0.23(+2.65%)
Oct 22, 2015 8.705 8.864 8.436 8.581 274,852 -0.03(-0.40%)
Oct 21, 2015 9.105 9.105 8.557 8.616 296,049 -0.49(-5.38%)
Oct 20, 2015 8.926 9.126 8.864 9.105 151,167 +0.14(+1.62%)
Oct 19, 2015 8.995 9.140 8.905 8.960 123,446 -0.10(-1.07%)
Oct 16, 2015 9.023 9.071 8.864 9.057 189,450 +0.06(+0.61%)
Oct 15, 2015 8.595 9.002 8.436 9.002 281,056 +0.41(+4.82%)
Oct 14, 2015 8.802 8.912 8.574 8.588 287,832 -0.18(-2.05%)
Oct 13, 2015 8.947 9.050 8.754 8.767 235,853 -0.19(-2.16%)
Oct 12, 2015 9.085 9.085 8.933 8.960 182,938 -0.13(-1.44%)
Oct 09, 2015 9.209 9.333 9.092 9.092 403,500 -0.10(-1.05%)
Oct 08, 2015 9.016 9.250 8.822 9.188 889,607 +0.21(+2.30%)
Oct 07, 2015 8.995 9.112 8.905 8.981 590,146 +0.00(+0.00%)
Oct 06, 2015 8.843 9.092 8.836 8.981 440,061 +0.17(+1.96%)
Oct 05, 2015 8.402 8.836 8.402 8.809 300,906 +0.50(+5.98%)
Oct 02, 2015 8.181 8.326 8.146 8.312 369,158 +0.05(+0.58%)
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.