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 )

6.360 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Nov 1, 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 (%)
Nov 01, 2024 6.460 6.500 6.180 6.360 311,194 +0.01(+0.16%)
Oct 31, 2024 6.480 6.640 6.340 6.350 420,179 -0.17(-2.61%)
Oct 30, 2024 5.760 6.670 5.750 6.520 961,416 +0.65(+11.07%)
Oct 29, 2024 5.300 5.880 4.795 5.870 392,186 +0.63(+12.02%)
Oct 28, 2024 5.180 5.290 5.172 5.240 200,777 +0.13(+2.54%)
Oct 25, 2024 5.470 5.580 5.100 5.110 239,869 -0.35(-6.41%)
Oct 24, 2024 5.530 5.540 5.380 5.460 116,764 -0.07(-1.27%)
Oct 23, 2024 5.310 5.640 5.310 5.530 202,624 +0.22(+4.14%)
Oct 22, 2024 5.760 5.760 5.235 5.310 293,362 -0.49(-8.45%)
Oct 21, 2024 5.470 5.890 5.390 5.800 216,223 +0.31(+5.65%)
Oct 18, 2024 5.540 5.679 5.450 5.490 133,511 -0.03(-0.54%)
Oct 17, 2024 5.720 5.730 5.490 5.520 117,810 -0.19(-3.33%)
Oct 16, 2024 5.500 5.750 5.491 5.710 181,262 +0.22(+4.01%)
Oct 15, 2024 5.460 5.598 5.410 5.490 92,243 +0.03(+0.55%)
Oct 14, 2024 5.480 5.540 5.360 5.460 81,650 -0.04(-0.73%)
Oct 11, 2024 5.380 5.540 5.300 5.500 103,148 +0.10(+1.85%)
Oct 10, 2024 5.280 5.495 5.260 5.400 145,383 +0.09(+1.69%)
Oct 09, 2024 5.170 5.480 5.135 5.310 180,603 +0.13(+2.51%)
Oct 08, 2024 5.120 5.350 5.040 5.180 167,467 +0.06(+1.17%)
Oct 07, 2024 4.980 5.150 4.880 5.120 86,851 +0.15(+3.02%)
Oct 04, 2024 4.880 5.100 4.820 4.970 252,975 +0.08(+1.64%)
Oct 03, 2024 4.740 4.980 4.735 4.890 116,362 +0.09(+1.87%)
Oct 02, 2024 4.670 4.900 4.650 4.800 165,862 +0.13(+2.78%)
Oct 01, 2024 4.540 4.750 4.465 4.670 136,021 +0.13(+2.86%)
Sep 30, 2024 4.560 4.600 4.476 4.540 96,470 -0.09(-1.94%)
Sep 27, 2024 4.620 4.760 4.600 4.630 62,997 +0.04(+0.87%)
Sep 26, 2024 4.720 4.720 4.550 4.590 72,398 -0.06(-1.29%)
Sep 25, 2024 4.730 4.760 4.550 4.650 124,066 -0.06(-1.27%)
Sep 24, 2024 4.880 4.880 4.710 4.710 117,000 -0.14(-2.89%)
Sep 23, 2024 4.590 4.970 4.510 4.850 340,816 +0.39(+8.74%)
Sep 20, 2024 4.370 4.600 4.340 4.460 301,611 +0.09(+2.06%)
Sep 19, 2024 4.500 4.680 4.340 4.370 369,009 -0.02(-0.46%)
Sep 18, 2024 4.430 4.540 4.370 4.390 71,584 -0.06(-1.35%)
Sep 17, 2024 4.410 4.480 4.350 4.450 86,143 +0.09(+2.06%)
Sep 16, 2024 4.360 4.380 4.310 4.360 63,081 +0.00(+0.00%)
Sep 13, 2024 4.370 4.440 4.270 4.360 84,600 +0.05(+1.16%)
Sep 12, 2024 4.390 4.390 4.280 4.310 30,349 -0.04(-0.92%)
Sep 11, 2024 4.290 4.400 4.130 4.350 115,264 +0.02(+0.46%)
Sep 10, 2024 4.270 4.355 4.190 4.330 95,844 +0.05(+1.17%)
Sep 09, 2024 4.330 4.400 4.190 4.280 125,019 +0.00(+0.00%)
Sep 06, 2024 4.450 4.450 4.260 4.280 87,106 -0.17(-3.82%)
Sep 05, 2024 4.520 4.520 4.390 4.450 48,080 -0.01(-0.22%)
Sep 04, 2024 4.470 4.610 4.430 4.460 71,592 -0.04(-0.89%)
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.