Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quad Graphics Inc (NY: QUAD )

4.740 +0.020 (+0.42%)
Streaming Delayed Price Updated: 9:52 AM EDT, Jun 3, 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 (%)
May 31, 2024 4.720 4.760 4.580 4.720 131,536 +0.12(+2.61%)
May 30, 2024 4.720 4.750 4.545 4.600 74,682 -0.06(-1.29%)
May 29, 2024 4.870 4.870 4.660 4.660 89,621 -0.26(-5.28%)
May 28, 2024 5.010 5.050 4.910 4.920 96,677 -0.04(-0.81%)
May 24, 2024 4.980 5.020 4.910 4.960 48,576 +0.00(+0.00%)
May 23, 2024 5.000 5.020 4.870 4.960 117,360 -0.04(-0.80%)
May 22, 2024 4.900 5.040 4.900 5.000 75,611 +0.08(+1.63%)
May 21, 2024 4.880 5.040 4.880 4.920 92,284 +0.07(+1.44%)
May 20, 2024 4.919 5.028 4.810 4.850 165,467 -0.06(-1.21%)
May 17, 2024 4.919 4.989 4.850 4.909 112,237 +0.01(+0.20%)
May 16, 2024 4.682 4.958 4.652 4.899 188,506 +0.22(+4.65%)
May 15, 2024 4.781 4.791 4.612 4.682 67,484 -0.05(-1.05%)
May 14, 2024 4.702 4.756 4.643 4.731 53,404 +0.07(+1.49%)
May 13, 2024 4.721 4.731 4.647 4.662 77,644 -0.07(-1.46%)
May 10, 2024 4.791 4.791 4.652 4.731 86,977 -0.03(-0.62%)
May 09, 2024 4.652 4.810 4.607 4.761 152,737 +0.14(+3.00%)
May 08, 2024 4.454 4.642 4.395 4.622 131,640 +0.16(+3.55%)
May 07, 2024 4.543 4.593 4.444 4.464 168,168 -0.03(-0.66%)
May 06, 2024 4.801 4.801 4.484 4.494 440,046 -0.27(-5.61%)
May 03, 2024 4.612 4.830 4.612 4.761 268,578 +0.15(+3.22%)
May 02, 2024 4.563 4.652 4.454 4.612 310,679 +0.13(+2.87%)
May 01, 2024 4.484 4.612 4.370 4.484 139,191 +0.04(+0.89%)
Apr 30, 2024 4.523 4.533 4.405 4.444 84,198 -0.11(-2.39%)
Apr 29, 2024 4.424 4.662 4.375 4.553 87,845 +0.08(+1.77%)
Apr 26, 2024 4.553 4.581 4.424 4.474 97,996 -0.07(-1.52%)
Apr 25, 2024 4.563 4.593 4.495 4.543 67,337 -0.07(-1.50%)
Apr 24, 2024 4.711 4.776 4.523 4.612 93,168 -0.13(-2.71%)
Apr 23, 2024 4.573 4.805 4.513 4.741 162,900 +0.17(+3.68%)
Apr 22, 2024 4.553 4.702 4.523 4.573 101,283 -0.01(-0.22%)
Apr 19, 2024 4.464 4.603 4.395 4.583 147,710 +0.12(+2.66%)
Apr 18, 2024 4.563 4.573 4.454 4.464 131,207 -0.08(-1.74%)
Apr 17, 2024 4.662 4.695 4.375 4.543 218,312 -0.04(-0.86%)
Apr 16, 2024 4.583 4.612 4.375 4.583 321,865 +0.05(+1.09%)
Apr 15, 2024 4.830 4.899 4.424 4.533 294,161 -0.20(-4.18%)
Apr 12, 2024 4.761 4.850 4.553 4.731 252,550 -0.06(-1.24%)
Apr 11, 2024 5.028 5.048 4.761 4.791 172,012 -0.23(-4.54%)
Apr 10, 2024 5.008 5.097 4.909 5.018 134,269 -0.09(-1.74%)
Apr 09, 2024 5.196 5.226 5.048 5.107 80,155 -0.10(-1.90%)
Apr 08, 2024 5.097 5.305 5.058 5.206 96,741 +0.12(+2.33%)
Apr 05, 2024 5.216 5.216 5.048 5.088 86,327 -0.12(-2.28%)
Apr 04, 2024 5.384 5.384 5.167 5.206 106,670 -0.11(-2.05%)
Apr 03, 2024 5.147 5.335 5.133 5.315 147,251 +0.13(+2.48%)
Apr 02, 2024 5.394 5.394 5.127 5.187 137,974 -0.18(-3.32%)
Apr 01, 2024 5.226 5.444 5.226 5.365 207,120 +0.11(+2.07%)
Mar 28, 2024 5.236 5.305 5.127 5.256 182,353 +0.04(+0.76%)
Mar 27, 2024 5.404 5.444 5.177 5.216 213,349 -0.13(-2.41%)
Mar 26, 2024 5.315 5.414 5.236 5.345 75,256 +0.08(+1.50%)
Mar 25, 2024 5.394 5.444 5.256 5.266 92,963 -0.13(-2.39%)
Mar 22, 2024 5.216 5.404 5.177 5.394 136,515 +0.16(+3.02%)
Mar 21, 2024 5.068 5.365 5.028 5.236 288,381 +0.25(+4.96%)
Mar 20, 2024 5.058 5.117 4.949 4.989 371,778 -0.06(-1.18%)
Mar 19, 2024 4.949 5.167 4.949 5.048 126,858 +0.10(+2.00%)
Mar 18, 2024 5.008 5.177 4.949 4.949 134,142 -0.08(-1.57%)
Mar 15, 2024 4.801 5.068 4.801 5.028 289,436 +0.22(+4.53%)
Mar 14, 2024 4.810 4.934 4.721 4.810 102,808 -0.07(-1.42%)
Mar 13, 2024 5.018 5.107 4.840 4.880 76,430 -0.13(-2.57%)
Mar 12, 2024 5.028 5.117 4.939 5.008 174,655 +0.01(+0.20%)
Mar 11, 2024 5.147 5.167 4.804 4.998 286,382 -0.20(-3.81%)
Mar 08, 2024 5.295 5.394 5.187 5.196 65,549 -0.09(-1.69%)
Mar 07, 2024 5.276 5.315 5.148 5.286 98,628 +0.01(+0.19%)
Mar 06, 2024 5.384 5.434 5.127 5.276 171,511 -0.03(-0.56%)
Mar 05, 2024 5.533 5.550 5.098 5.305 264,204 -0.27(-4.80%)
Mar 04, 2024 5.830 5.879 5.533 5.573 170,193 -0.23(-3.92%)
Mar 01, 2024 5.978 5.978 5.741 5.800 136,252 -0.13(-2.17%)
Feb 29, 2024 6.058 6.058 5.820 5.929 162,482 +0.06(+1.01%)
Feb 28, 2024 5.949 6.077 5.714 5.869 226,725 -0.10(-1.66%)
Feb 27, 2024 5.444 6.127 5.295 5.968 568,001 +0.73(+13.99%)
Feb 26, 2024 5.226 5.414 5.187 5.236 164,801 +0.00(+0.00%)
Feb 23, 2024 5.452 5.452 5.118 5.236 99,106 -0.13(-2.38%)
Feb 22, 2024 5.746 5.766 5.109 5.363 244,046 -0.40(-6.97%)
Feb 21, 2024 6.570 6.619 5.707 5.766 224,264 -0.59(-9.26%)
Feb 20, 2024 6.217 6.471 5.971 6.354 307,579 -0.02(-0.31%)
Feb 16, 2024 5.560 6.457 5.329 6.373 475,069 +1.00(+18.61%)
Feb 15, 2024 5.481 5.560 5.187 5.373 142,419 -0.10(-1.79%)
Feb 14, 2024 5.265 5.520 5.068 5.471 134,429 +0.30(+5.88%)
Feb 13, 2024 5.403 5.486 5.128 5.167 152,841 -0.43(-7.71%)
Feb 12, 2024 5.540 5.834 5.540 5.599 216,657 +0.08(+1.42%)
Feb 09, 2024 5.344 5.589 5.305 5.520 132,845 +0.18(+3.30%)
Feb 08, 2024 5.069 5.422 5.020 5.344 68,537 +0.26(+5.21%)
Feb 07, 2024 5.265 5.295 5.050 5.079 85,844 -0.16(-3.00%)
Feb 06, 2024 5.285 5.373 5.158 5.236 48,658 -0.08(-1.48%)
Feb 05, 2024 5.422 5.422 5.290 5.314 71,112 -0.13(-2.34%)
Feb 02, 2024 5.334 5.481 5.314 5.442 93,997 +0.00(+0.00%)
Feb 01, 2024 5.383 5.589 5.383 5.442 92,217 +0.09(+1.65%)
Jan 31, 2024 5.658 5.658 5.344 5.354 73,719 -0.29(-5.21%)
Jan 30, 2024 5.628 5.658 5.520 5.648 66,382 +0.07(+1.23%)
Jan 29, 2024 5.618 5.618 5.422 5.579 47,218 -0.03(-0.52%)
Jan 26, 2024 5.667 5.707 5.501 5.609 111,243 +0.03(+0.53%)
Jan 25, 2024 5.511 5.589 5.363 5.579 63,777 +0.20(+3.64%)
Jan 24, 2024 5.491 5.491 5.354 5.383 57,331 +0.02(+0.37%)
Jan 23, 2024 5.324 5.432 5.256 5.363 123,117 +0.13(+2.43%)
Jan 22, 2024 5.167 5.285 5.089 5.236 90,399 +0.13(+2.50%)
Jan 19, 2024 4.971 5.158 4.922 5.109 86,602 +0.19(+3.78%)
Jan 18, 2024 4.873 4.942 4.687 4.922 58,822 +0.08(+1.62%)
Jan 17, 2024 4.834 4.893 4.697 4.844 68,348 -0.08(-1.59%)
Jan 16, 2024 4.932 4.961 4.854 4.922 53,238 -0.06(-1.18%)
Jan 12, 2024 5.148 5.158 4.942 4.981 39,272 -0.06(-1.17%)
Jan 11, 2024 5.030 5.109 4.844 5.040 103,397 +0.01(+0.19%)
Jan 10, 2024 4.991 5.099 4.981 5.030 50,008 +0.01(+0.20%)
Jan 09, 2024 5.079 5.109 4.991 5.020 60,105 -0.18(-3.40%)
Jan 08, 2024 5.158 5.265 5.113 5.197 59,919 +0.07(+1.34%)
Jan 05, 2024 4.952 5.197 4.854 5.128 107,490 +0.09(+1.75%)
Jan 04, 2024 5.265 5.305 4.991 5.040 87,673 -0.24(-4.46%)
Jan 03, 2024 5.216 5.560 5.119 5.275 168,853 +0.05(+0.94%)
Jan 02, 2024 5.285 5.363 5.148 5.226 99,948 -0.09(-1.66%)
Dec 29, 2023 5.501 5.501 5.285 5.314 110,874 -0.17(-3.04%)
Dec 28, 2023 5.579 5.672 5.445 5.481 56,279 -0.12(-2.10%)
Dec 27, 2023 5.599 5.775 5.501 5.599 113,574 -0.02(-0.35%)
Dec 26, 2023 5.501 5.667 5.491 5.618 103,603 +0.13(+2.32%)
Dec 22, 2023 5.520 5.589 5.197 5.491 175,418 +0.00(+0.00%)
Dec 21, 2023 5.442 5.560 5.334 5.491 80,408 +0.10(+1.82%)
Dec 20, 2023 5.256 5.682 5.192 5.393 185,665 +0.08(+1.48%)
Dec 19, 2023 5.295 5.393 5.167 5.314 102,511 +0.13(+2.46%)
Dec 18, 2023 5.275 5.280 5.020 5.187 77,685 -0.06(-1.12%)
Dec 15, 2023 5.226 5.344 5.060 5.246 292,590 +0.07(+1.33%)
Dec 14, 2023 5.207 5.383 5.128 5.177 154,249 +0.14(+2.72%)
Dec 13, 2023 4.844 5.079 4.756 5.040 91,715 +0.25(+5.11%)
Dec 12, 2023 4.903 4.912 4.707 4.795 53,623 -0.17(-3.36%)
Dec 11, 2023 5.118 5.194 4.883 4.961 95,586 -0.09(-1.75%)
Dec 08, 2023 4.746 5.158 4.746 5.050 168,509 +0.25(+5.32%)
Dec 07, 2023 4.638 4.824 4.638 4.795 73,617 +0.17(+3.60%)
Dec 06, 2023 4.697 4.834 4.618 4.628 109,313 -0.02(-0.42%)
Dec 05, 2023 4.824 4.854 4.648 4.648 61,578 -0.18(-3.66%)
Dec 04, 2023 4.599 4.873 4.599 4.824 112,539 +0.18(+3.80%)
Dec 01, 2023 4.520 4.677 4.471 4.648 111,674 +0.13(+2.82%)
Nov 30, 2023 4.559 4.618 4.481 4.520 77,916 -0.02(-0.43%)
Nov 29, 2023 4.432 4.559 4.432 4.540 55,517 +0.08(+1.76%)
Nov 28, 2023 4.687 4.687 4.403 4.461 102,136 -0.23(-4.81%)
Nov 27, 2023 4.608 4.756 4.608 4.687 72,669 +0.00(+0.00%)
Nov 24, 2023 4.667 4.765 4.638 4.687 33,945 +0.00(+0.00%)
Nov 22, 2023 4.805 4.873 4.662 4.687 37,110 -0.11(-2.25%)
Nov 21, 2023 4.932 5.058 4.775 4.795 174,477 -0.15(-2.98%)
Nov 20, 2023 4.716 5.060 4.677 4.942 264,933 +0.27(+5.88%)
Nov 17, 2023 4.510 4.677 4.510 4.667 102,397 +0.21(+4.62%)
Nov 16, 2023 4.471 4.520 4.442 4.461 65,157 +0.01(+0.22%)
Nov 15, 2023 4.432 4.618 4.432 4.452 83,536 -0.03(-0.66%)
Nov 14, 2023 4.412 4.599 4.334 4.481 196,123 +0.16(+3.63%)
Nov 13, 2023 4.226 4.393 4.226 4.324 97,264 +0.02(+0.46%)
Nov 10, 2023 4.305 4.373 4.148 4.305 127,584 +0.03(+0.69%)
Nov 09, 2023 4.393 4.422 4.246 4.275 153,635 -0.09(-2.02%)
Nov 08, 2023 4.079 4.403 4.079 4.363 92,801 +0.22(+5.20%)
Nov 07, 2023 4.216 4.255 4.099 4.148 135,138 -0.10(-2.31%)
Nov 06, 2023 4.422 4.422 4.187 4.246 130,934 -0.17(-3.78%)
Nov 03, 2023 4.550 4.608 4.344 4.412 136,051 -0.02(-0.44%)
Nov 02, 2023 4.265 4.432 4.187 4.432 114,629 +0.25(+5.85%)
Nov 01, 2023 4.050 4.550 3.883 4.187 535,080 -0.61(-12.68%)
Oct 31, 2023 4.873 4.892 4.707 4.795 166,450 -0.08(-1.61%)
Oct 30, 2023 4.687 4.912 4.687 4.873 80,082 +0.24(+5.07%)
Oct 27, 2023 4.638 4.824 4.599 4.638 90,443 +0.04(+0.85%)
Oct 26, 2023 4.550 4.628 4.474 4.599 59,621 +0.08(+1.74%)
Oct 25, 2023 4.667 4.687 4.461 4.520 60,417 -0.20(-4.16%)
Oct 24, 2023 4.736 4.824 4.662 4.716 90,706 +0.04(+0.84%)
Oct 23, 2023 4.422 4.716 4.422 4.677 130,285 +0.22(+4.84%)
Oct 20, 2023 4.501 4.520 4.422 4.461 138,361 -0.01(-0.22%)
Oct 19, 2023 4.491 4.540 4.422 4.471 136,378 -0.05(-1.08%)
Oct 18, 2023 4.785 4.844 4.412 4.520 196,722 -0.32(-6.68%)
Oct 17, 2023 4.746 4.971 4.746 4.844 576,712 -0.02(-0.40%)
Oct 16, 2023 4.648 4.922 4.648 4.863 146,036 +0.23(+4.86%)
Oct 13, 2023 4.912 4.912 4.638 4.638 166,202 -0.27(-5.59%)
Oct 12, 2023 4.824 4.912 4.824 4.912 105,667 +0.01(+0.20%)
Oct 11, 2023 4.863 4.912 4.816 4.903 110,600 +0.05(+1.01%)
Oct 10, 2023 4.746 4.932 4.746 4.854 268,282 -0.01(-0.20%)
Oct 09, 2023 4.805 4.942 4.805 4.863 150,771 +0.02(+0.40%)
Oct 06, 2023 4.903 4.922 4.814 4.844 217,447 -0.10(-1.98%)
Oct 05, 2023 4.922 4.981 4.863 4.942 264,451 -0.01(-0.20%)
Oct 04, 2023 4.883 4.961 4.873 4.952 286,611 +0.07(+1.41%)
Oct 03, 2023 4.883 4.942 4.805 4.883 112,677 -0.03(-0.60%)
Oct 02, 2023 4.903 5.001 4.844 4.912 120,614 -0.02(-0.40%)
Sep 29, 2023 5.011 5.020 4.912 4.932 81,773 -0.03(-0.59%)
Sep 28, 2023 4.932 5.020 4.873 4.961 63,925 +0.06(+1.20%)
Sep 27, 2023 4.805 4.971 4.805 4.903 110,128 +0.15(+3.09%)
Sep 26, 2023 4.854 4.952 4.638 4.756 533,274 -0.14(-2.81%)
Sep 25, 2023 4.775 4.912 4.873 4.893 82,541 +0.04(+0.81%)
Sep 22, 2023 5.020 5.060 4.844 4.854 101,963 -0.17(-3.32%)
Sep 21, 2023 4.922 5.118 4.888 5.020 94,307 +0.03(+0.59%)
Sep 20, 2023 5.020 5.109 4.971 4.991 108,830 +0.02(+0.39%)
Sep 19, 2023 4.805 4.981 4.795 4.971 130,827 +0.16(+3.26%)
Sep 18, 2023 4.883 4.932 4.775 4.814 102,492 -0.05(-1.01%)
Sep 15, 2023 5.020 5.079 4.834 4.863 328,744 -0.23(-4.43%)
Sep 14, 2023 4.893 5.099 4.883 5.089 80,688 +0.24(+4.85%)
Sep 13, 2023 4.961 5.034 4.844 4.854 101,064 -0.15(-2.94%)
Sep 12, 2023 5.020 5.118 5.001 5.001 77,809 -0.01(-0.20%)
Sep 11, 2023 4.903 5.020 4.844 5.011 117,542 +0.13(+2.61%)
Sep 08, 2023 4.903 5.006 4.883 4.883 84,455 +0.00(+0.00%)
Sep 07, 2023 4.893 4.917 4.785 4.883 275,020 -0.05(-0.99%)
Sep 06, 2023 4.912 5.030 4.903 4.932 97,755 +0.02(+0.40%)
Sep 05, 2023 5.197 5.207 4.795 4.912 201,563 -0.27(-5.29%)
Sep 01, 2023 5.050 5.192 5.050 5.187 93,806 +0.18(+3.52%)
Aug 31, 2023 5.069 5.158 5.001 5.011 124,072 -0.03(-0.58%)
Aug 30, 2023 5.011 5.128 5.011 5.040 81,619 +0.01(+0.19%)
Aug 29, 2023 4.912 5.040 4.912 5.030 128,285 +0.10(+1.99%)
Aug 28, 2023 4.903 5.005 4.903 4.932 120,941 +0.01(+0.20%)
Aug 25, 2023 4.981 4.986 4.873 4.922 77,996 -0.04(-0.79%)
Aug 24, 2023 5.256 5.261 4.756 4.961 236,207 -0.35(-6.64%)
Aug 23, 2023 5.314 5.378 5.285 5.314 84,001 +0.02(+0.37%)
Aug 22, 2023 5.491 5.638 5.246 5.295 186,871 -0.19(-3.40%)
Aug 21, 2023 5.560 5.726 5.393 5.481 200,799 -0.02(-0.36%)
Aug 18, 2023 5.883 5.922 5.393 5.501 405,122 -0.50(-8.33%)
Aug 17, 2023 6.050 6.158 5.952 6.001 200,227 -0.03(-0.49%)
Aug 16, 2023 6.168 6.226 5.952 6.030 262,447 -0.12(-1.91%)
Aug 15, 2023 6.109 6.212 6.109 6.148 249,742 +0.02(+0.32%)
Aug 14, 2023 6.030 6.187 5.883 6.128 320,109 -0.05(-0.79%)
Aug 11, 2023 6.119 6.207 6.020 6.177 300,933 +0.04(+0.64%)
Aug 10, 2023 6.069 6.285 5.981 6.138 451,520 +0.14(+2.29%)
Aug 09, 2023 5.962 6.069 5.716 6.001 610,037 +0.10(+1.66%)
Aug 08, 2023 5.736 5.932 5.658 5.903 414,146 +0.06(+1.01%)
Aug 07, 2023 5.491 5.900 5.491 5.844 452,090 +0.30(+5.49%)
Aug 04, 2023 5.305 5.785 5.280 5.540 414,692 +0.28(+5.41%)
Aug 03, 2023 5.050 5.344 4.981 5.256 501,429 +0.18(+3.47%)
Aug 02, 2023 5.501 5.569 4.883 5.079 717,859 -0.71(-12.20%)
Aug 01, 2023 5.775 5.785 5.569 5.785 280,222 -0.02(-0.34%)
Jul 31, 2023 5.766 5.971 5.741 5.805 381,912 +0.13(+2.25%)
Jul 28, 2023 5.746 5.932 5.618 5.677 380,660 -0.01(-0.17%)
Jul 27, 2023 5.589 5.736 5.511 5.687 280,717 +0.17(+3.02%)
Jul 26, 2023 5.285 5.540 5.256 5.520 277,843 +0.23(+4.26%)
Jul 25, 2023 5.177 5.314 5.113 5.295 141,690 +0.06(+1.12%)
Jul 24, 2023 5.030 5.246 5.020 5.236 126,455 +0.21(+4.09%)
Jul 21, 2023 5.187 5.187 5.020 5.030 117,977 -0.07(-1.35%)
Jul 20, 2023 5.246 5.314 5.020 5.099 135,190 -0.15(-2.80%)
Jul 19, 2023 5.187 5.476 5.128 5.246 296,078 +0.13(+2.49%)
Jul 18, 2023 4.981 5.216 4.981 5.118 331,445 +0.17(+3.37%)
Jul 17, 2023 5.011 5.216 4.922 4.952 412,553 -0.05(-0.98%)
Jul 14, 2023 4.775 5.001 4.707 5.001 260,158 +0.23(+4.72%)
Jul 13, 2023 4.608 4.795 4.554 4.775 305,614 +0.19(+4.06%)
Jul 12, 2023 4.226 4.809 4.226 4.589 563,967 +0.49(+11.96%)
Jul 11, 2023 4.216 4.226 3.981 4.099 162,119 -0.10(-2.34%)
Jul 10, 2023 4.255 4.314 4.167 4.197 93,931 -0.06(-1.38%)
Jul 07, 2023 3.952 4.285 3.952 4.255 349,456 +0.31(+7.96%)
Jul 06, 2023 3.922 3.956 3.863 3.942 151,049 -0.03(-0.74%)
Jul 05, 2023 3.922 4.079 3.902 3.971 129,767 +0.04(+1.00%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.