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 )

4.780 -0.070 (-1.44%)
Streaming Delayed Price Updated: 2:22 PM EDT, Sep 24, 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 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%)
Sep 03, 2024 4.660 4.660 4.500 4.500 78,425 -0.19(-4.05%)
Aug 30, 2024 4.670 4.729 4.610 4.690 55,640 +0.03(+0.64%)
Aug 29, 2024 4.700 4.754 4.630 4.660 61,905 -0.04(-0.85%)
Aug 28, 2024 4.540 4.700 4.520 4.700 79,996 +0.09(+1.95%)
Aug 27, 2024 4.770 4.840 4.610 4.610 95,264 -0.15(-3.15%)
Aug 26, 2024 4.730 4.796 4.545 4.760 227,670 +0.03(+0.63%)
Aug 23, 2024 4.450 4.780 4.450 4.730 104,223 +0.25(+5.58%)
Aug 22, 2024 4.360 4.510 4.310 4.480 95,555 +0.11(+2.52%)
Aug 21, 2024 4.380 4.406 4.280 4.370 97,461 +0.04(+0.92%)
Aug 20, 2024 4.500 4.540 4.310 4.330 88,042 -0.20(-4.42%)
Aug 19, 2024 4.560 4.560 4.330 4.530 192,911 +0.05(+1.12%)
Aug 16, 2024 4.450 4.587 4.440 4.480 224,662 +0.06(+1.34%)
Aug 15, 2024 4.539 4.539 4.391 4.421 88,169 +0.00(+0.00%)
Aug 14, 2024 4.440 4.500 4.343 4.421 125,622 -0.04(-0.89%)
Aug 13, 2024 4.411 4.480 4.396 4.460 63,924 +0.14(+3.20%)
Aug 12, 2024 4.371 4.510 4.203 4.322 154,658 -0.12(-2.67%)
Aug 09, 2024 4.609 4.637 4.431 4.440 120,539 -0.13(-2.81%)
Aug 08, 2024 4.648 4.698 4.490 4.569 205,118 -0.01(-0.22%)
Aug 07, 2024 4.559 4.698 4.544 4.579 306,278 +0.07(+1.54%)
Aug 06, 2024 4.213 4.579 4.154 4.510 312,714 +0.26(+6.05%)
Aug 05, 2024 4.015 4.366 4.015 4.253 411,376 +0.11(+2.63%)
Aug 02, 2024 4.302 4.371 4.134 4.144 206,401 -0.26(-5.84%)
Aug 01, 2024 4.549 4.816 4.233 4.401 491,562 -0.12(-2.63%)
Jul 31, 2024 5.439 5.439 4.510 4.520 681,869 -1.02(-18.39%)
Jul 30, 2024 5.627 5.706 5.528 5.538 725,990 -0.06(-1.06%)
Jul 29, 2024 5.795 5.815 5.459 5.598 191,999 -0.20(-3.41%)
Jul 26, 2024 5.835 6.023 5.736 5.795 171,930 -0.04(-0.68%)
Jul 25, 2024 5.855 5.973 5.815 5.835 210,535 +0.05(+0.85%)
Jul 24, 2024 5.963 6.072 5.785 5.785 211,959 -0.17(-2.82%)
Jul 23, 2024 5.865 6.122 5.855 5.954 334,904 +0.04(+0.67%)
Jul 22, 2024 6.052 6.067 5.825 5.914 162,965 -0.10(-1.64%)
Jul 19, 2024 6.082 6.161 5.951 6.013 88,421 -0.07(-1.14%)
Jul 18, 2024 6.221 6.485 6.082 6.082 188,609 -0.08(-1.28%)
Jul 17, 2024 6.003 6.231 6.003 6.161 131,672 +0.05(+0.81%)
Jul 16, 2024 5.934 6.132 5.855 6.112 284,646 +0.25(+4.22%)
Jul 15, 2024 5.874 5.934 5.776 5.865 120,249 +0.09(+1.54%)
Jul 12, 2024 5.835 5.934 5.746 5.776 91,650 -0.02(-0.34%)
Jul 11, 2024 5.726 5.934 5.657 5.795 154,566 +0.18(+3.17%)
Jul 10, 2024 5.637 5.667 5.568 5.617 79,436 +0.02(+0.35%)
Jul 09, 2024 5.687 5.687 5.558 5.598 89,153 -0.01(-0.18%)
Jul 08, 2024 5.528 5.677 5.340 5.607 189,981 +0.14(+2.53%)
Jul 05, 2024 5.607 5.647 5.400 5.469 211,222 -0.14(-2.47%)
Jul 03, 2024 5.657 5.736 5.548 5.607 81,075 -0.02(-0.35%)
Jul 02, 2024 5.538 5.627 5.449 5.627 124,903 +0.14(+2.52%)
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.