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 )

4.970 -0.050 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2020 3.540 3.545 3.353 3.422 159,482 -0.15(-4.12%)
Aug 28, 2020 3.530 3.569 3.432 3.569 89,237 +0.09(+2.53%)
Aug 27, 2020 3.442 3.638 3.422 3.481 148,238 +0.01(+0.28%)
Aug 26, 2020 3.422 3.608 3.393 3.471 126,025 +0.05(+1.43%)
Aug 25, 2020 3.432 3.432 3.324 3.422 64,359 +0.03(+0.87%)
Aug 24, 2020 3.373 3.442 3.255 3.393 86,237 +0.02(+0.58%)
Aug 21, 2020 3.402 3.407 3.295 3.373 137,170 -0.07(-1.99%)
Aug 20, 2020 3.314 3.565 3.304 3.442 120,326 +0.08(+2.33%)
Aug 19, 2020 3.442 3.579 3.353 3.363 113,187 -0.09(-2.56%)
Aug 18, 2020 3.344 3.520 3.304 3.451 82,752 +0.09(+2.62%)
Aug 17, 2020 3.599 3.599 3.353 3.363 195,016 -0.24(-6.54%)
Aug 14, 2020 3.638 3.677 3.500 3.599 127,788 -0.14(-3.67%)
Aug 13, 2020 3.706 3.853 3.645 3.736 188,177 +0.02(+0.53%)
Aug 12, 2020 3.677 3.746 3.618 3.716 167,797 +0.11(+2.99%)
Aug 11, 2020 3.550 3.775 3.550 3.608 263,772 +0.10(+2.79%)
Aug 10, 2020 3.383 3.648 3.383 3.510 192,753 +0.13(+3.77%)
Aug 07, 2020 3.687 3.697 3.246 3.383 258,840 -0.30(-8.24%)
Aug 06, 2020 3.461 3.726 3.442 3.687 198,760 +0.25(+7.12%)
Aug 05, 2020 3.432 3.471 3.138 3.442 325,482 +0.16(+4.78%)
Aug 04, 2020 3.236 3.432 3.236 3.285 210,034 +0.05(+1.52%)
Aug 03, 2020 3.069 3.275 3.049 3.236 182,739 +0.19(+6.11%)
Jul 31, 2020 3.216 3.243 3.020 3.049 167,256 -0.24(-7.16%)
Jul 30, 2020 3.138 3.285 3.040 3.285 126,292 +0.08(+2.45%)
Jul 29, 2020 3.079 3.255 3.010 3.206 165,854 +0.17(+5.48%)
Jul 28, 2020 3.049 3.118 2.951 3.040 151,908 +0.00(+0.00%)
Jul 27, 2020 2.942 3.040 2.866 3.040 202,357 +0.08(+2.65%)
Jul 24, 2020 3.059 3.108 2.942 2.961 176,639 -0.09(-2.89%)
Jul 23, 2020 3.157 3.226 3.049 3.049 138,998 -0.15(-4.60%)
Jul 22, 2020 3.157 3.304 3.147 3.197 145,989 -0.02(-0.61%)
Jul 21, 2020 3.069 3.236 3.059 3.216 196,699 +0.19(+6.15%)
Jul 20, 2020 3.167 3.167 3.010 3.030 196,595 -0.17(-5.21%)
Jul 17, 2020 3.010 3.236 3.010 3.197 182,350 +0.10(+3.16%)
Jul 16, 2020 3.128 3.197 3.030 3.098 125,811 -0.06(-1.86%)
Jul 15, 2020 2.951 3.187 2.951 3.157 318,970 +0.29(+10.27%)
Jul 14, 2020 2.902 2.991 2.844 2.863 201,139 +0.01(+0.34%)
Jul 13, 2020 3.187 3.206 2.853 2.853 369,209 -0.33(-10.46%)
Jul 10, 2020 3.177 3.226 3.138 3.187 135,029 +0.02(+0.62%)
Jul 09, 2020 3.206 3.295 3.089 3.167 309,474 -0.07(-2.12%)
Jul 08, 2020 3.147 3.271 3.059 3.236 279,898 +0.02(+0.61%)
Jul 07, 2020 3.157 3.285 3.128 3.216 178,696 +0.03(+0.92%)
Jul 06, 2020 3.138 3.285 3.049 3.187 187,462 +0.10(+3.17%)
Jul 02, 2020 3.422 3.471 3.089 3.089 310,342 -0.25(-7.35%)
Jul 01, 2020 3.197 3.393 3.157 3.334 262,256 +0.15(+4.62%)
Jun 30, 2020 3.167 3.216 3.108 3.187 131,724 +0.01(+0.31%)
Jun 29, 2020 3.108 3.363 3.049 3.177 285,390 +0.13(+4.18%)
Jun 26, 2020 3.020 3.187 2.802 3.049 692,483 -0.02(-0.64%)
Jun 25, 2020 2.863 3.108 2.808 3.069 349,115 +0.18(+6.10%)
Jun 24, 2020 3.138 3.157 2.873 2.893 431,857 -0.28(-8.95%)
Jun 23, 2020 3.236 3.304 3.089 3.177 409,069 +0.05(+1.57%)
Jun 22, 2020 3.344 3.344 3.047 3.128 522,430 -0.24(-7.00%)
Jun 19, 2020 3.402 3.487 3.275 3.363 768,157 +0.03(+0.88%)
Jun 18, 2020 3.559 3.589 3.324 3.334 436,854 -0.27(-7.61%)
Jun 17, 2020 3.677 3.716 3.530 3.608 346,069 -0.06(-1.60%)
Jun 16, 2020 3.726 3.824 3.517 3.667 270,974 +0.12(+3.32%)
Jun 15, 2020 3.236 3.589 3.138 3.550 255,348 +0.27(+8.38%)
Jun 12, 2020 3.589 3.687 3.206 3.275 398,050 -0.05(-1.48%)
Jun 11, 2020 3.432 3.657 3.265 3.324 354,853 -0.43(-11.49%)
Jun 10, 2020 4.216 4.216 3.746 3.755 334,939 -0.41(-9.88%)
Jun 09, 2020 4.510 4.510 3.912 4.167 450,456 -0.38(-8.41%)
Jun 08, 2020 3.922 4.805 3.922 4.550 820,931 +0.68(+17.47%)
Jun 05, 2020 3.579 3.922 3.550 3.873 717,062 +0.49(+14.49%)
Jun 04, 2020 3.030 3.383 3.030 3.383 405,149 +0.29(+9.52%)
Jun 03, 2020 3.000 3.211 2.951 3.089 436,774 +0.16(+5.35%)
Jun 02, 2020 2.942 3.010 2.907 2.932 206,834 -0.01(-0.33%)
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.