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 (%)
Jul 31, 2012 9.496 9.624 9.223 9.357 323,234 -0.20(-2.10%)
Jul 30, 2012 9.728 9.782 9.442 9.557 341,997 -0.12(-1.26%)
Jul 27, 2012 9.746 9.776 9.490 9.679 232,393 -0.02(-0.19%)
Jul 26, 2012 9.648 9.788 9.417 9.697 283,308 +0.21(+2.24%)
Jul 25, 2012 9.448 9.545 9.351 9.484 472,900 +0.11(+1.17%)
Jul 24, 2012 9.557 9.618 9.253 9.375 280,887 -0.13(-1.41%)
Jul 23, 2012 9.448 9.667 9.375 9.509 297,435 -0.16(-1.70%)
Jul 20, 2012 9.825 9.910 9.503 9.673 519,152 -0.26(-2.57%)
Jul 19, 2012 10.07 10.13 9.861 9.928 168,386 -0.12(-1.15%)
Jul 18, 2012 10.32 10.34 9.983 10.04 229,605 -0.26(-2.48%)
Jul 17, 2012 10.11 10.32 10.11 10.30 352,726 +0.29(+2.92%)
Jul 16, 2012 10.08 10.08 9.746 10.01 259,312 -0.08(-0.78%)
Jul 13, 2012 9.448 10.15 9.393 10.09 669,501 +0.67(+7.17%)
Jul 12, 2012 9.460 9.478 9.363 9.411 304,064 -0.12(-1.28%)
Jul 11, 2012 9.424 9.691 9.326 9.533 435,350 +0.11(+1.16%)
Jul 10, 2012 9.490 9.715 9.253 9.424 298,217 +0.03(+0.32%)
Jul 09, 2012 8.907 9.417 8.518 9.393 565,676 +0.27(+3.00%)
Jul 06, 2012 8.816 9.168 8.816 9.120 549,871 +0.16(+1.83%)
Jul 05, 2012 8.846 8.992 8.822 8.955 322,535 +0.07(+0.82%)
Jul 03, 2012 8.834 8.937 8.761 8.882 112,197 +0.04(+0.41%)
Jul 02, 2012 8.773 8.848 8.548 8.846 263,922 +0.10(+1.18%)
Jun 29, 2012 8.633 8.779 8.499 8.743 421,400 +0.29(+3.38%)
Jun 28, 2012 8.274 8.493 8.274 8.457 355,599 +0.07(+0.80%)
Jun 27, 2012 8.299 8.451 8.299 8.390 377,069 +0.12(+1.47%)
Jun 26, 2012 8.208 8.305 8.129 8.268 277,959 +0.12(+1.42%)
Jun 25, 2012 8.080 8.220 7.977 8.153 322,631 -0.07(-0.89%)
Jun 22, 2012 8.220 8.329 8.135 8.226 464,325 +0.07(+0.89%)
Jun 21, 2012 8.287 8.293 8.050 8.153 187,543 -0.16(-1.97%)
Jun 20, 2012 8.183 8.323 8.110 8.317 290,983 +0.12(+1.48%)
Jun 19, 2012 8.025 8.281 7.885 8.195 252,575 +0.24(+2.98%)
Jun 18, 2012 8.037 8.086 7.867 7.958 218,852 -0.18(-2.24%)
Jun 15, 2012 7.727 8.165 7.667 8.141 436,519 +0.44(+5.77%)
Jun 14, 2012 7.642 7.788 7.484 7.697 235,838 +0.05(+0.64%)
Jun 13, 2012 7.472 7.727 7.253 7.648 225,086 +0.17(+2.28%)
Jun 12, 2012 7.308 7.496 7.192 7.478 232,676 +0.24(+3.27%)
Jun 11, 2012 7.794 7.794 7.211 7.241 245,436 -0.47(-6.15%)
Jun 08, 2012 7.746 7.891 7.478 7.715 329,427 -0.07(-0.94%)
Jun 07, 2012 7.916 8.037 7.660 7.788 276,646 -0.14(-1.76%)
Jun 06, 2012 7.703 7.977 7.636 7.928 273,669 +0.33(+4.40%)
Jun 05, 2012 7.429 7.642 7.350 7.594 253,316 +0.14(+1.88%)
Jun 04, 2012 7.399 7.527 7.192 7.454 265,062 +0.13(+1.83%)
Jun 01, 2012 7.478 7.533 7.253 7.320 286,357 -0.36(-4.75%)
May 31, 2012 7.569 7.758 7.393 7.685 470,153 +0.11(+1.44%)
May 30, 2012 7.715 7.825 7.478 7.575 281,301 -0.26(-3.26%)
May 29, 2012 7.709 7.989 7.636 7.831 266,822 +0.21(+2.71%)
May 25, 2012 7.454 7.776 7.454 7.624 376,079 +0.15(+1.95%)
May 24, 2012 7.752 7.752 7.417 7.478 300,246 -0.27(-3.53%)
May 23, 2012 7.490 7.825 7.302 7.752 315,263 +0.16(+2.08%)
May 22, 2012 7.825 7.916 7.539 7.594 368,580 -0.22(-2.80%)
May 21, 2012 7.855 8.018 7.752 7.812 172,842 +0.02(+0.23%)
May 18, 2012 7.697 8.043 7.697 7.794 275,661 +0.06(+0.79%)
May 17, 2012 8.287 8.287 7.686 7.733 238,084 -0.43(-5.29%)
May 16, 2012 8.122 8.615 8.031 8.165 397,909 +0.11(+1.36%)
May 15, 2012 7.837 8.153 7.837 8.056 270,327 +0.26(+3.35%)
May 14, 2012 7.788 7.879 7.551 7.794 448,313 -0.06(-0.77%)
May 11, 2012 8.110 8.110 7.606 7.855 504,294 -0.19(-2.42%)
May 10, 2012 8.499 9.211 7.964 8.050 2,621,444 +0.57(+7.55%)
May 09, 2012 7.496 7.521 7.283 7.484 334,883 -0.14(-1.83%)
May 08, 2012 7.466 7.685 7.423 7.624 377,276 +0.13(+1.79%)
May 07, 2012 7.417 7.539 7.417 7.490 290,067 +0.04(+0.57%)
May 04, 2012 7.490 7.563 7.369 7.448 242,308 -0.13(-1.76%)
May 03, 2012 7.904 7.904 7.539 7.581 304,136 -0.35(-4.44%)
May 02, 2012 8.214 8.238 7.867 7.934 278,393 -0.38(-4.61%)
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.