Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Quad Graphics, Inc Class A Common Stock (NY:QUAD)

5.850 +0.070 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Jul 25, 2025 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 (%)
Jul 25, 2025 5.840 5.865 5.700 5.850 104,202 +0.07(+1.21%)
Jul 24, 2025 5.700 5.820 5.690 5.780 289,435 +0.02(+0.35%)
Jul 23, 2025 5.710 5.760 5.620 5.760 129,807 +0.07(+1.23%)
Jul 22, 2025 5.500 5.740 5.450 5.690 150,143 +0.21(+3.83%)
Jul 21, 2025 5.470 5.540 5.440 5.480 133,031 +0.06(+1.11%)
Jul 18, 2025 5.540 5.540 5.390 5.420 172,745 -0.06(-1.09%)
Jul 17, 2025 5.380 5.535 5.366 5.480 141,682 +0.10(+1.86%)
Jul 16, 2025 5.510 5.540 5.300 5.380 143,683 -0.09(-1.65%)
Jul 15, 2025 5.590 5.620 5.463 5.470 202,528 -0.09(-1.62%)
Jul 14, 2025 5.560 5.600 5.475 5.560 106,561 -0.02(-0.36%)
Jul 11, 2025 5.670 5.690 5.570 5.580 126,029 -0.19(-3.29%)
Jul 10, 2025 5.620 5.830 5.620 5.770 165,455 +0.09(+1.58%)
Jul 09, 2025 5.670 5.730 5.600 5.680 174,975 +0.06(+1.07%)
Jul 08, 2025 5.630 5.745 5.620 5.620 128,678 +0.00(+0.00%)
Jul 07, 2025 5.750 5.880 5.620 5.620 228,077 -0.20(-3.44%)
Jul 03, 2025 5.780 5.820 5.770 5.820 74,138 +0.09(+1.57%)
Jul 02, 2025 5.690 5.770 5.640 5.730 129,860 +0.04(+0.70%)
Jul 01, 2025 5.620 5.815 5.570 5.690 173,428 +0.04(+0.71%)
Jun 30, 2025 5.790 5.810 5.640 5.650 198,020 -0.15(-2.59%)
Jun 27, 2025 5.620 5.800 5.600 5.800 604,671 +0.21(+3.76%)
Jun 26, 2025 5.490 5.615 5.480 5.590 239,358 +0.12(+2.19%)
Jun 25, 2025 5.580 5.590 5.470 5.470 168,232 -0.12(-2.15%)
Jun 24, 2025 5.470 5.710 5.460 5.590 220,909 +0.15(+2.76%)
Jun 23, 2025 5.300 5.450 5.270 5.440 188,104 +0.08(+1.49%)
Jun 20, 2025 5.530 5.550 5.265 5.360 286,798 -0.12(-2.19%)
Jun 18, 2025 5.260 5.500 5.230 5.480 523,362 +0.23(+4.38%)
Jun 17, 2025 5.230 5.330 5.220 5.250 183,021 -0.02(-0.38%)
Jun 16, 2025 5.300 5.400 5.270 5.270 198,482 +0.02(+0.38%)
Jun 13, 2025 5.310 5.470 5.250 5.250 126,883 -0.16(-2.96%)
Jun 12, 2025 5.380 5.430 5.302 5.410 129,437 -0.01(-0.18%)
Jun 11, 2025 5.500 5.590 5.400 5.420 195,441 -0.05(-0.91%)
Jun 10, 2025 5.530 5.530 5.440 5.470 190,992 -0.05(-0.91%)
Jun 09, 2025 5.580 5.665 5.500 5.520 211,572 -0.02(-0.36%)
Jun 06, 2025 5.450 5.700 5.450 5.540 315,647 +0.15(+2.78%)
Jun 05, 2025 5.560 5.560 5.390 5.390 248,802 -0.13(-2.36%)
Jun 04, 2025 5.730 5.770 5.475 5.520 320,959 -0.23(-4.00%)
Jun 03, 2025 5.760 5.830 5.670 5.750 209,016 -0.01(-0.17%)
Jun 02, 2025 5.830 5.860 5.640 5.760 228,291 -0.07(-1.20%)
May 30, 2025 5.890 5.970 5.771 5.830 226,154 -0.11(-1.85%)
May 29, 2025 6.060 6.100 5.890 5.940 212,693 -0.05(-0.83%)
May 28, 2025 5.660 6.000 5.595 5.990 510,793 +0.37(+6.58%)
May 27, 2025 5.300 5.695 5.280 5.620 362,925 +0.41(+7.87%)
May 23, 2025 5.130 5.270 5.120 5.210 509,172 -0.05(-0.95%)
May 22, 2025 5.520 5.530 5.260 5.260 263,362 -0.27(-4.80%)
May 21, 2025 5.752 5.811 5.486 5.525 408,968 -0.33(-5.56%)
May 20, 2025 5.762 5.900 5.703 5.851 249,726 +0.10(+1.72%)
May 19, 2025 5.663 5.782 5.584 5.752 352,954 -0.01(-0.17%)
May 16, 2025 5.673 5.801 5.564 5.762 391,769 +0.11(+1.92%)
May 15, 2025 5.653 5.767 5.634 5.653 256,102 +0.02(+0.35%)
May 14, 2025 5.742 5.781 5.584 5.634 258,342 -0.16(-2.73%)
May 13, 2025 5.979 6.018 5.782 5.791 160,941 -0.14(-2.33%)
May 12, 2025 6.028 6.038 5.722 5.930 379,700 +0.19(+3.26%)
May 09, 2025 5.772 5.915 5.693 5.742 324,145 -0.03(-0.51%)
May 08, 2025 5.495 5.875 5.495 5.772 332,882 +0.32(+5.79%)
May 07, 2025 5.387 5.584 5.357 5.456 371,599 +0.18(+3.36%)
May 06, 2025 5.318 5.367 5.170 5.278 321,338 -0.14(-2.55%)
May 05, 2025 5.091 5.436 4.943 5.416 678,639 +0.26(+4.97%)
May 02, 2025 4.815 5.209 4.765 5.160 786,174 +0.42(+8.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.