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 )

4.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 30, 2021 3.638 3.697 3.481 3.530 258,840 -0.20(-5.26%)
Apr 29, 2021 3.804 3.804 3.638 3.726 259,510 -0.05(-1.30%)
Apr 28, 2021 3.687 3.785 3.638 3.775 194,281 +0.07(+1.85%)
Apr 27, 2021 3.726 3.770 3.657 3.706 144,898 -0.04(-1.05%)
Apr 26, 2021 3.755 3.844 3.697 3.746 121,394 +0.01(+0.26%)
Apr 23, 2021 3.746 3.795 3.657 3.736 137,272 +0.02(+0.53%)
Apr 22, 2021 3.785 3.883 3.706 3.716 182,103 -0.06(-1.56%)
Apr 21, 2021 3.667 3.775 3.618 3.775 188,736 +0.09(+2.39%)
Apr 20, 2021 3.755 3.755 3.559 3.687 288,255 -0.07(-1.83%)
Apr 19, 2021 3.667 3.795 3.559 3.755 331,553 +0.05(+1.32%)
Apr 16, 2021 3.795 3.804 3.661 3.706 118,405 -0.04(-1.05%)
Apr 15, 2021 3.863 3.863 3.628 3.746 298,170 -0.04(-1.04%)
Apr 14, 2021 3.755 3.922 3.736 3.785 175,071 +0.02(+0.52%)
Apr 13, 2021 3.746 3.785 3.608 3.765 248,105 -0.03(-0.78%)
Apr 12, 2021 3.736 3.869 3.716 3.795 244,100 +0.07(+1.84%)
Apr 09, 2021 3.687 3.755 3.648 3.726 240,890 +0.02(+0.53%)
Apr 08, 2021 3.687 3.736 3.599 3.706 345,873 +0.03(+0.80%)
Apr 07, 2021 3.736 3.765 3.608 3.677 359,194 -0.08(-2.09%)
Apr 06, 2021 3.579 3.755 3.564 3.755 217,851 +0.17(+4.64%)
Apr 05, 2021 3.765 3.765 3.442 3.589 363,042 -0.14(-3.68%)
Apr 01, 2021 3.500 3.829 3.491 3.726 273,424 +0.26(+7.65%)
Mar 31, 2021 3.559 3.569 3.304 3.461 544,102 -0.10(-2.76%)
Mar 30, 2021 3.687 3.755 3.530 3.559 247,982 +0.01(+0.28%)
Mar 29, 2021 3.863 3.893 3.481 3.550 378,306 -0.40(-10.17%)
Mar 26, 2021 3.912 4.050 3.839 3.952 163,177 +0.11(+2.81%)
Mar 25, 2021 3.971 4.050 3.785 3.844 294,992 -0.17(-4.16%)
Mar 24, 2021 4.099 4.383 4.010 4.010 246,769 -0.06(-1.45%)
Mar 23, 2021 4.491 4.569 4.059 4.069 328,124 -0.46(-10.17%)
Mar 22, 2021 4.442 4.604 4.403 4.530 239,516 +0.09(+1.99%)
Mar 19, 2021 4.677 4.834 4.354 4.442 2,016,566 -0.25(-5.23%)
Mar 18, 2021 4.903 5.001 4.667 4.687 216,130 -0.24(-4.78%)
Mar 17, 2021 5.020 5.030 4.814 4.922 264,618 -0.17(-3.28%)
Mar 16, 2021 5.393 5.393 4.991 5.089 375,050 -0.24(-4.42%)
Mar 15, 2021 5.383 5.432 5.167 5.324 326,761 -0.02(-0.37%)
Mar 12, 2021 5.373 5.462 5.207 5.344 287,192 -0.08(-1.45%)
Mar 11, 2021 5.314 5.432 5.236 5.422 186,497 +0.19(+3.56%)
Mar 10, 2021 5.256 5.452 5.099 5.236 218,139 +0.03(+0.57%)
Mar 09, 2021 5.295 5.422 5.109 5.207 209,100 -0.03(-0.56%)
Mar 08, 2021 5.011 5.285 4.932 5.236 255,036 +0.27(+5.53%)
Mar 05, 2021 4.922 5.089 4.673 4.961 194,996 +0.09(+1.81%)
Mar 04, 2021 4.942 5.030 4.638 4.873 268,980 -0.10(-1.97%)
Mar 03, 2021 4.912 5.089 4.795 4.971 147,553 +0.07(+1.40%)
Mar 02, 2021 4.687 5.030 4.687 4.903 220,166 +0.19(+3.95%)
Mar 01, 2021 4.305 4.883 4.285 4.716 411,686 +0.42(+9.82%)
Feb 26, 2021 4.393 4.540 4.206 4.295 314,830 -0.17(-3.74%)
Feb 25, 2021 5.099 5.099 4.412 4.461 316,400 -0.58(-11.48%)
Feb 24, 2021 5.060 5.060 4.716 5.040 280,562 -0.04(-0.77%)
Feb 23, 2021 5.138 5.148 4.795 5.079 202,970 -0.08(-1.52%)
Feb 22, 2021 5.148 5.246 5.069 5.158 200,097 +0.01(+0.19%)
Feb 19, 2021 5.030 5.305 5.030 5.148 111,980 +0.11(+2.14%)
Feb 18, 2021 5.314 5.324 5.030 5.040 185,761 -0.29(-5.51%)
Feb 17, 2021 5.167 5.393 5.109 5.334 221,103 +0.09(+1.68%)
Feb 16, 2021 5.589 5.589 5.241 5.246 209,710 -0.35(-6.30%)
Feb 12, 2021 5.746 5.756 5.530 5.599 205,195 -0.16(-2.73%)
Feb 11, 2021 6.207 6.207 5.609 5.756 308,004 -0.30(-5.02%)
Feb 10, 2021 6.226 6.236 5.883 6.060 326,807 -0.12(-1.90%)
Feb 09, 2021 5.883 6.226 5.795 6.177 317,838 +0.31(+5.35%)
Feb 08, 2021 5.589 5.864 5.442 5.864 304,521 +0.25(+4.55%)
Feb 05, 2021 5.491 5.638 5.393 5.609 215,700 +0.22(+4.00%)
Feb 04, 2021 4.971 5.442 4.971 5.393 375,138 +0.42(+8.48%)
Feb 03, 2021 4.756 5.001 4.687 4.971 257,412 +0.19(+3.89%)
Feb 02, 2021 4.628 4.805 4.482 4.785 274,080 +0.22(+4.72%)
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.