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 (%)
Mar 31, 2016 9.665 9.665 9.388 9.425 276,929 -0.24(-2.49%)
Mar 30, 2016 9.192 9.701 9.192 9.665 518,358 +0.45(+4.90%)
Mar 29, 2016 8.995 9.243 8.747 9.213 501,316 +0.25(+2.76%)
Mar 28, 2016 9.250 9.341 8.900 8.966 325,823 -0.26(-2.84%)
Mar 24, 2016 8.959 9.228 9.228 9.228 268,146 +0.18(+2.01%)
Mar 23, 2016 9.301 9.359 9.037 9.046 246,750 -0.29(-3.12%)
Mar 22, 2016 9.497 9.562 9.264 9.337 223,140 -0.23(-2.44%)
Mar 21, 2016 9.818 9.833 9.548 9.570 269,567 -0.34(-3.45%)
Mar 18, 2016 9.971 10.12 9.658 9.913 635,333 +0.00(+0.00%)
Mar 17, 2016 9.454 9.993 9.454 9.913 375,496 +0.40(+4.21%)
Mar 16, 2016 9.323 9.556 9.323 9.512 264,319 +0.15(+1.56%)
Mar 15, 2016 9.257 9.425 9.104 9.366 354,086 -0.06(-0.62%)
Mar 14, 2016 9.497 9.578 9.294 9.425 344,396 -0.14(-1.45%)
Mar 11, 2016 9.592 9.713 9.388 9.563 340,003 +0.05(+0.54%)
Mar 10, 2016 9.585 9.636 9.257 9.512 419,204 -0.01(-0.08%)
Mar 09, 2016 9.461 9.687 9.454 9.519 426,355 +0.12(+1.24%)
Mar 08, 2016 9.461 9.570 9.250 9.403 620,106 -0.13(-1.38%)
Mar 07, 2016 9.330 9.599 9.287 9.534 473,712 +0.22(+2.35%)
Mar 04, 2016 9.388 9.538 9.170 9.315 570,146 -0.08(-0.85%)
Mar 03, 2016 9.213 9.432 9.097 9.396 506,017 +0.25(+2.79%)
Mar 02, 2016 9.084 9.318 8.991 9.141 536,185 +0.06(+0.63%)
Mar 01, 2016 9.091 9.185 8.849 9.084 413,179 +0.08(+0.87%)
Feb 29, 2016 8.685 9.084 8.628 9.005 619,294 +0.33(+3.77%)
Feb 26, 2016 8.301 8.692 8.301 8.678 660,766 +0.40(+4.81%)
Feb 25, 2016 8.237 8.451 8.109 8.280 588,071 +0.13(+1.57%)
Feb 24, 2016 7.711 8.187 7.515 8.152 580,087 +0.43(+5.52%)
Feb 23, 2016 7.946 8.251 7.561 7.725 552,954 +0.11(+1.50%)
Feb 22, 2016 7.497 7.704 7.497 7.611 315,084 +0.18(+2.39%)
Feb 19, 2016 7.561 7.661 7.405 7.433 313,509 -0.15(-1.97%)
Feb 18, 2016 7.647 7.675 7.454 7.583 501,475 -0.05(-0.65%)
Feb 17, 2016 7.469 7.782 7.409 7.633 524,586 +0.33(+4.48%)
Feb 16, 2016 7.199 7.320 6.829 7.305 416,783 +0.18(+2.60%)
Feb 12, 2016 6.999 7.120 7.120 7.120 359,467 +0.12(+1.73%)
Feb 11, 2016 6.772 7.064 6.758 6.999 460,496 +0.05(+0.72%)
Feb 10, 2016 6.871 7.135 6.822 6.950 366,814 +0.13(+1.88%)
Feb 09, 2016 6.722 6.964 6.672 6.822 562,936 +0.00(+0.00%)
Feb 08, 2016 6.935 7.039 6.679 6.822 534,545 -0.23(-3.23%)
Feb 05, 2016 7.113 7.234 7.042 7.049 367,396 -0.08(-1.10%)
Feb 04, 2016 6.950 7.341 6.950 7.128 663,177 +0.18(+2.66%)
Feb 03, 2016 6.999 7.014 6.765 6.943 307,016 -0.01(-0.10%)
Feb 02, 2016 6.992 7.028 6.758 6.950 362,945 -0.13(-1.81%)
Feb 01, 2016 7.106 7.174 6.886 7.078 398,045 -0.09(-1.29%)
Jan 29, 2016 6.943 7.369 6.925 7.170 462,278 +0.23(+3.38%)
Jan 28, 2016 6.743 7.003 6.679 6.935 567,597 +0.21(+3.17%)
Jan 27, 2016 6.608 6.864 6.473 6.722 969,309 +0.11(+1.72%)
Jan 26, 2016 6.089 6.633 6.089 6.608 639,234 +0.55(+9.04%)
Jan 25, 2016 5.940 6.096 5.826 6.061 559,127 +0.11(+1.79%)
Jan 22, 2016 6.004 6.199 5.897 5.954 895,880 +0.06(+0.96%)
Jan 21, 2016 5.783 6.025 5.748 5.897 908,835 +0.11(+1.97%)
Jan 20, 2016 5.548 5.854 5.435 5.783 1,465,119 +0.15(+2.65%)
Jan 19, 2016 5.655 5.833 5.555 5.634 824,351 +0.00(+0.00%)
Jan 15, 2016 5.420 5.634 5.634 5.634 932,618 +0.05(+0.89%)
Jan 14, 2016 5.691 5.790 5.570 5.584 760,232 -0.07(-1.26%)
Jan 13, 2016 5.940 6.068 5.634 5.655 594,345 -0.28(-4.79%)
Jan 12, 2016 6.046 6.110 5.847 5.940 451,052 -0.07(-1.18%)
Jan 11, 2016 6.089 6.224 5.970 6.011 563,825 -0.04(-0.71%)
Jan 08, 2016 6.587 6.651 5.911 6.053 1,080,814 -0.55(-8.40%)
Jan 07, 2016 6.359 6.978 6.359 6.608 880,984 +0.29(+4.62%)
Jan 06, 2016 6.466 6.466 6.317 6.317 404,719 -0.23(-3.48%)
Jan 05, 2016 6.423 6.566 6.231 6.544 631,754 +0.16(+2.45%)
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.