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 (%)
Sep 30, 2021 4.246 4.349 4.118 4.167 203,933 -0.05(-1.16%)
Sep 29, 2021 4.412 4.412 4.216 4.216 188,554 -0.18(-4.02%)
Sep 28, 2021 4.501 4.501 4.322 4.393 88,655 -0.10(-2.18%)
Sep 27, 2021 4.216 4.579 4.216 4.491 242,595 +0.25(+5.77%)
Sep 24, 2021 4.265 4.285 4.167 4.246 98,310 -0.03(-0.69%)
Sep 23, 2021 4.197 4.305 4.108 4.275 135,771 +0.15(+3.56%)
Sep 22, 2021 4.118 4.295 4.108 4.128 268,086 +0.03(+0.72%)
Sep 21, 2021 4.040 4.108 3.922 4.099 124,194 +0.14(+3.47%)
Sep 20, 2021 3.912 4.050 3.824 3.961 262,954 +0.03(+0.75%)
Sep 17, 2021 3.873 4.030 3.814 3.932 423,497 +0.07(+1.78%)
Sep 16, 2021 4.001 4.001 3.795 3.863 164,664 -0.10(-2.48%)
Sep 15, 2021 3.952 4.001 3.873 3.961 102,469 +0.04(+1.00%)
Sep 14, 2021 4.050 4.050 3.893 3.922 165,009 -0.13(-3.15%)
Sep 13, 2021 4.001 4.066 3.912 4.050 168,622 +0.07(+1.72%)
Sep 10, 2021 3.942 4.050 3.902 3.981 272,871 +0.06(+1.50%)
Sep 09, 2021 3.824 3.976 3.775 3.922 556,614 +0.08(+2.04%)
Sep 08, 2021 4.040 4.040 3.824 3.844 203,567 -0.23(-5.54%)
Sep 07, 2021 3.942 4.108 3.824 4.069 312,785 +0.04(+0.97%)
Sep 03, 2021 4.059 4.099 3.952 4.030 129,632 -0.05(-1.20%)
Sep 02, 2021 4.050 4.104 3.952 4.079 216,444 +0.04(+0.97%)
Sep 01, 2021 4.138 4.138 3.991 4.040 153,677 -0.02(-0.48%)
Aug 31, 2021 4.020 4.187 4.010 4.059 183,880 -0.01(-0.24%)
Aug 30, 2021 4.167 4.177 3.981 4.069 139,722 -0.13(-3.04%)
Aug 27, 2021 4.148 4.275 4.148 4.197 123,986 +0.01(+0.23%)
Aug 26, 2021 4.295 4.334 4.128 4.187 133,442 -0.14(-3.17%)
Aug 25, 2021 4.334 4.412 4.255 4.324 108,708 -0.02(-0.45%)
Aug 24, 2021 4.275 4.393 4.275 4.344 120,003 +0.04(+0.91%)
Aug 23, 2021 4.099 4.403 4.099 4.305 246,646 +0.19(+4.52%)
Aug 20, 2021 4.089 4.254 4.069 4.118 279,559 -0.04(-0.94%)
Aug 19, 2021 4.275 4.285 4.128 4.157 167,473 -0.19(-4.29%)
Aug 18, 2021 4.324 4.432 4.275 4.344 164,426 -0.02(-0.45%)
Aug 17, 2021 4.530 4.550 4.236 4.363 235,730 -0.20(-4.30%)
Aug 16, 2021 4.707 4.765 4.559 4.559 296,391 -0.22(-4.52%)
Aug 13, 2021 4.805 4.863 4.697 4.775 163,641 -0.04(-0.81%)
Aug 12, 2021 4.912 5.011 4.766 4.814 212,572 -0.10(-2.00%)
Aug 11, 2021 4.814 4.932 4.697 4.912 324,015 +0.07(+1.42%)
Aug 10, 2021 4.854 5.011 4.726 4.844 549,983 -0.01(-0.20%)
Aug 09, 2021 4.687 5.011 4.491 4.854 634,747 +0.15(+3.12%)
Aug 06, 2021 4.177 4.903 4.177 4.707 1,039,679 +0.52(+12.41%)
Aug 05, 2021 3.853 4.231 3.804 4.187 836,266 +0.41(+10.91%)
Aug 04, 2021 3.883 4.099 3.687 3.775 736,382 +0.25(+7.24%)
Aug 03, 2021 3.422 3.618 3.353 3.520 225,902 +0.11(+3.16%)
Aug 02, 2021 3.471 3.540 3.255 3.412 666,753 -0.02(-0.57%)
Jul 30, 2021 3.402 3.461 3.363 3.432 82,049 +0.00(+0.00%)
Jul 29, 2021 3.599 3.638 3.412 3.432 219,682 -0.11(-3.05%)
Jul 28, 2021 3.550 3.599 3.432 3.540 356,715 +0.05(+1.40%)
Jul 27, 2021 3.608 3.618 3.432 3.491 192,703 -0.17(-4.56%)
Jul 26, 2021 3.706 3.795 3.560 3.657 99,426 -0.07(-1.84%)
Jul 23, 2021 3.765 3.834 3.677 3.726 140,273 -0.04(-1.04%)
Jul 22, 2021 3.883 3.883 3.716 3.765 143,361 -0.09(-2.29%)
Jul 21, 2021 3.755 3.902 3.738 3.853 291,855 +0.09(+2.34%)
Jul 20, 2021 3.618 3.795 3.608 3.765 187,235 +0.16(+4.35%)
Jul 19, 2021 3.628 3.628 3.510 3.608 663,871 -0.07(-1.87%)
Jul 16, 2021 3.804 3.824 3.677 3.677 405,624 -0.13(-3.35%)
Jul 15, 2021 3.550 3.824 3.540 3.804 323,236 +0.22(+6.01%)
Jul 14, 2021 3.785 3.804 3.569 3.589 205,690 -0.16(-4.19%)
Jul 13, 2021 3.824 3.893 3.677 3.746 311,394 -0.10(-2.55%)
Jul 12, 2021 3.755 3.873 3.736 3.844 241,367 +0.06(+1.55%)
Jul 09, 2021 3.804 3.843 3.726 3.785 185,916 +0.03(+0.78%)
Jul 08, 2021 3.726 3.891 3.667 3.755 211,265 -0.07(-1.79%)
Jul 07, 2021 3.873 3.873 3.628 3.824 516,458 -0.08(-2.01%)
Jul 06, 2021 4.069 4.128 3.853 3.902 497,492 -0.18(-4.33%)
Jul 02, 2021 4.344 4.373 3.971 4.079 595,724 -0.26(-6.09%)
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.