Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Quad Graphics Inc (NY: QUAD )

4.670 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 4.540 4.750 4.465 4.670 136,021 +0.13(+2.86%)
Sep 30, 2024 4.560 4.600 4.476 4.540 96,470 -0.09(-1.94%)
Sep 27, 2024 4.620 4.760 4.600 4.630 62,997 +0.04(+0.87%)
Sep 26, 2024 4.720 4.720 4.550 4.590 72,398 -0.06(-1.29%)
Sep 25, 2024 4.730 4.760 4.550 4.650 124,066 -0.06(-1.27%)
Sep 24, 2024 4.880 4.880 4.710 4.710 117,000 -0.14(-2.89%)
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 +0.00(+0.00%)
Aug 16, 2024 4.500 4.639 4.490 4.530 222,183 +0.06(+1.34%)
Aug 15, 2024 4.590 4.590 4.440 4.470 87,196 +0.00(+0.00%)
Aug 14, 2024 4.490 4.550 4.392 4.470 124,236 -0.04(-0.89%)
Aug 13, 2024 4.460 4.530 4.445 4.510 63,219 +0.14(+3.20%)
Aug 12, 2024 4.420 4.560 4.250 4.370 152,951 -0.12(-2.67%)
Aug 09, 2024 4.660 4.689 4.480 4.490 119,209 -0.13(-2.81%)
Aug 08, 2024 4.700 4.750 4.540 4.620 202,854 -0.01(-0.22%)
Aug 07, 2024 4.610 4.750 4.595 4.630 302,898 +0.07(+1.54%)
Aug 06, 2024 4.260 4.630 4.200 4.560 309,263 +0.26(+6.05%)
Aug 05, 2024 4.060 4.415 4.060 4.300 406,836 +0.11(+2.63%)
Aug 02, 2024 4.350 4.420 4.180 4.190 204,123 -0.26(-5.84%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.