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 +0.120 (+2.61%)
Official Closing 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 (%)
Feb 29, 2012 8.816 10.07 8.621 9.101 1,653,863 +1.16(+14.54%)
Feb 28, 2012 8.153 8.153 7.910 7.946 253,065 -0.20(-2.46%)
Feb 27, 2012 7.946 8.165 7.910 8.147 155,395 +0.12(+1.44%)
Feb 24, 2012 8.074 8.232 7.922 8.031 376,380 -0.05(-0.60%)
Feb 23, 2012 7.964 8.135 7.904 8.080 304,663 +0.17(+2.15%)
Feb 22, 2012 8.341 8.502 7.904 7.910 282,680 -0.44(-5.31%)
Feb 21, 2012 8.426 8.591 8.311 8.354 272,100 -0.02(-0.29%)
Feb 17, 2012 8.536 8.603 8.360 8.378 182,912 -0.12(-1.36%)
Feb 16, 2012 8.256 8.664 8.147 8.493 360,054 +0.24(+2.87%)
Feb 15, 2012 8.585 8.676 8.202 8.256 335,436 -0.26(-3.00%)
Feb 14, 2012 9.083 9.083 8.439 8.512 415,530 -0.60(-6.54%)
Feb 13, 2012 9.120 9.223 9.065 9.107 454,035 +0.09(+1.01%)
Feb 10, 2012 9.235 9.235 8.876 9.016 581,124 -0.12(-1.33%)
Feb 09, 2012 8.463 9.180 8.451 9.138 603,075 +0.70(+8.29%)
Feb 08, 2012 8.299 8.694 8.293 8.439 426,128 +0.15(+1.76%)
Feb 07, 2012 8.056 8.433 7.885 8.293 395,524 +0.25(+3.10%)
Feb 06, 2012 7.606 8.104 7.563 8.043 561,616 +0.41(+5.33%)
Feb 03, 2012 7.417 7.709 7.363 7.636 644,367 +0.35(+4.75%)
Feb 02, 2012 7.259 7.363 7.168 7.290 437,916 +0.05(+0.76%)
Feb 01, 2012 7.229 7.363 7.131 7.235 488,313 +0.09(+1.28%)
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%)
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.