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 )

4.520 -0.080 (-1.74%)
Streaming Delayed Price Updated: 10:33 AM EDT, Apr 30, 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 (%)
Apr 29, 2024 4.470 4.710 4.420 4.600 86,949 +0.08(+1.77%)
Apr 26, 2024 4.600 4.628 4.470 4.520 96,997 -0.07(-1.53%)
Apr 25, 2024 4.610 4.640 4.541 4.590 66,650 -0.07(-1.50%)
Apr 24, 2024 4.760 4.825 4.570 4.660 92,218 -0.13(-2.71%)
Apr 23, 2024 4.620 4.855 4.560 4.790 161,238 +0.17(+3.68%)
Apr 22, 2024 4.600 4.750 4.570 4.620 100,250 -0.01(-0.22%)
Apr 19, 2024 4.510 4.650 4.440 4.630 146,203 +0.12(+2.66%)
Apr 18, 2024 4.610 4.620 4.500 4.510 129,869 -0.08(-1.74%)
Apr 17, 2024 4.710 4.743 4.420 4.590 216,085 -0.04(-0.86%)
Apr 16, 2024 4.630 4.660 4.420 4.630 318,581 +0.05(+1.09%)
Apr 15, 2024 4.880 4.950 4.470 4.580 291,160 -0.20(-4.18%)
Apr 12, 2024 4.810 4.900 4.600 4.780 249,973 -0.06(-1.24%)
Apr 11, 2024 5.080 5.100 4.810 4.840 170,257 -0.23(-4.54%)
Apr 10, 2024 5.060 5.150 4.960 5.070 132,899 -0.09(-1.74%)
Apr 09, 2024 5.250 5.280 5.100 5.160 79,338 -0.10(-1.90%)
Apr 08, 2024 5.150 5.360 5.110 5.260 95,754 +0.12(+2.33%)
Apr 05, 2024 5.270 5.270 5.100 5.140 85,447 -0.12(-2.28%)
Apr 04, 2024 5.440 5.440 5.220 5.260 105,582 -0.11(-2.05%)
Apr 03, 2024 5.200 5.390 5.186 5.370 145,749 +0.13(+2.48%)
Apr 02, 2024 5.450 5.450 5.180 5.240 136,567 -0.18(-3.32%)
Apr 01, 2024 5.280 5.500 5.280 5.420 205,007 +0.11(+2.07%)
Mar 28, 2024 5.290 5.360 5.180 5.310 180,493 +0.04(+0.76%)
Mar 27, 2024 5.460 5.500 5.230 5.270 211,172 -0.13(-2.41%)
Mar 26, 2024 5.370 5.470 5.290 5.400 74,489 +0.08(+1.50%)
Mar 25, 2024 5.450 5.500 5.310 5.320 92,015 -0.13(-2.39%)
Mar 22, 2024 5.270 5.460 5.230 5.450 135,122 +0.16(+3.02%)
Mar 21, 2024 5.120 5.420 5.080 5.290 285,439 +0.25(+4.96%)
Mar 20, 2024 5.110 5.170 5.000 5.040 367,985 -0.06(-1.18%)
Mar 19, 2024 5.000 5.220 5.000 5.100 125,564 +0.10(+2.00%)
Mar 18, 2024 5.060 5.230 5.000 5.000 132,774 -0.08(-1.57%)
Mar 15, 2024 4.850 5.120 4.850 5.080 286,483 +0.22(+4.53%)
Mar 14, 2024 4.860 4.985 4.770 4.860 101,759 -0.07(-1.42%)
Mar 13, 2024 5.070 5.160 4.890 4.930 75,651 -0.13(-2.57%)
Mar 12, 2024 5.080 5.170 4.990 5.060 172,873 +0.01(+0.20%)
Mar 11, 2024 5.200 5.220 4.853 5.050 283,460 -0.20(-3.81%)
Mar 08, 2024 5.350 5.450 5.240 5.250 64,881 -0.09(-1.69%)
Mar 07, 2024 5.330 5.370 5.201 5.340 97,622 +0.01(+0.19%)
Mar 06, 2024 5.440 5.490 5.180 5.330 169,761 -0.03(-0.56%)
Mar 05, 2024 5.590 5.607 5.151 5.360 261,509 -0.27(-4.80%)
Mar 04, 2024 5.890 5.940 5.590 5.630 168,457 -0.23(-3.92%)
Mar 01, 2024 6.040 6.040 5.800 5.860 134,862 -0.13(-2.17%)
Feb 29, 2024 6.120 6.120 5.880 5.990 160,825 +0.06(+1.01%)
Feb 28, 2024 6.010 6.140 5.773 5.930 224,412 -0.10(-1.66%)
Feb 27, 2024 5.500 6.190 5.350 6.030 562,206 +0.74(+13.99%)
Feb 26, 2024 5.280 5.470 5.240 5.290 163,120 +0.00(+0.00%)
Feb 23, 2024 5.508 5.508 5.171 5.290 98,095 -0.13(-2.38%)
Feb 22, 2024 5.805 5.825 5.161 5.419 241,555 -0.41(-6.97%)
Feb 21, 2024 6.637 6.687 5.766 5.825 221,976 -0.59(-9.26%)
Feb 20, 2024 6.281 6.538 6.033 6.419 304,440 -0.02(-0.31%)
Feb 16, 2024 5.617 6.523 5.384 6.439 470,221 +1.01(+18.61%)
Feb 15, 2024 5.538 5.617 5.240 5.429 140,965 -0.10(-1.79%)
Feb 14, 2024 5.320 5.577 5.120 5.528 133,057 +0.31(+5.88%)
Feb 13, 2024 5.458 5.543 5.181 5.221 151,281 -0.44(-7.71%)
Feb 12, 2024 5.597 5.894 5.597 5.657 214,446 +0.08(+1.42%)
Feb 09, 2024 5.399 5.647 5.359 5.577 131,490 +0.18(+3.30%)
Feb 08, 2024 5.122 5.478 5.072 5.399 67,838 +0.27(+5.21%)
Feb 07, 2024 5.320 5.349 5.102 5.131 84,968 -0.16(-3.00%)
Feb 06, 2024 5.340 5.429 5.211 5.290 48,161 -0.08(-1.48%)
Feb 05, 2024 5.478 5.478 5.344 5.369 70,387 -0.13(-2.34%)
Feb 02, 2024 5.389 5.538 5.369 5.498 93,038 +0.00(+0.00%)
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.