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)

6.580 -0.120 (-1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 9, 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 (%)
Sep 09, 2025 6.710 6.770 6.540 6.580 148,959 -0.12(-1.79%)
Sep 08, 2025 6.630 6.766 6.600 6.700 264,806 +0.09(+1.36%)
Sep 05, 2025 6.680 6.860 6.610 6.610 318,120 -0.04(-0.60%)
Sep 04, 2025 6.510 6.665 6.480 6.650 210,091 +0.21(+3.26%)
Sep 03, 2025 6.510 6.580 6.363 6.440 252,719 -0.16(-2.42%)
Sep 02, 2025 6.550 6.675 6.450 6.600 277,299 -0.06(-0.90%)
Aug 29, 2025 6.620 6.900 6.575 6.660 371,356 +0.11(+1.68%)
Aug 28, 2025 6.480 6.590 6.390 6.550 284,666 +0.14(+2.18%)
Aug 27, 2025 6.430 6.470 6.350 6.410 148,813 -0.07(-1.08%)
Aug 26, 2025 6.450 6.530 6.400 6.480 183,312 +0.07(+1.09%)
Aug 25, 2025 6.480 6.620 6.380 6.410 255,024 -0.13(-1.99%)
Aug 22, 2025 6.190 6.580 6.165 6.540 324,106 +0.39(+6.34%)
Aug 21, 2025 6.060 6.215 5.995 6.150 243,662 +0.12(+1.99%)
Aug 20, 2025 6.130 6.186 6.020 6.030 284,909 -0.14(-2.27%)
Aug 19, 2025 6.180 6.245 6.140 6.170 208,729 -0.02(-0.32%)
Aug 18, 2025 6.170 6.285 6.130 6.190 181,693 +0.05(+0.73%)
Aug 15, 2025 6.422 6.453 6.081 6.145 310,520 -0.23(-3.57%)
Aug 14, 2025 6.412 6.471 6.145 6.372 366,274 -0.05(-0.77%)
Aug 13, 2025 6.254 6.560 6.165 6.422 295,417 +0.23(+3.67%)
Aug 12, 2025 5.938 6.224 5.876 6.194 376,545 +0.35(+5.91%)
Aug 11, 2025 6.155 6.212 5.789 5.849 345,818 -0.31(-4.98%)
Aug 08, 2025 6.431 6.431 6.155 6.155 287,027 -0.26(-4.01%)
Aug 07, 2025 6.422 6.590 6.259 6.412 299,396 +0.05(+0.78%)
Aug 06, 2025 6.629 6.688 6.145 6.362 514,577 -0.22(-3.30%)
Aug 05, 2025 5.977 6.748 5.928 6.580 1,223,452 +0.72(+12.31%)
Aug 04, 2025 5.750 5.898 5.602 5.859 328,051 +0.22(+3.85%)
Aug 01, 2025 5.226 5.827 5.216 5.641 526,091 +0.38(+7.13%)
Jul 31, 2025 5.088 5.384 5.024 5.266 402,332 +0.26(+5.13%)
Jul 30, 2025 5.552 5.710 4.950 5.009 920,969 -0.72(-12.59%)
Jul 29, 2025 5.829 5.849 5.621 5.730 188,688 -0.08(-1.36%)
Jul 28, 2025 5.770 5.849 5.740 5.809 147,080 +0.03(+0.51%)
Jul 25, 2025 5.770 5.794 5.631 5.779 105,473 +0.07(+1.21%)
Jul 24, 2025 5.631 5.750 5.621 5.710 292,967 +0.02(+0.35%)
Jul 23, 2025 5.641 5.691 5.552 5.691 131,391 +0.07(+1.23%)
Jul 22, 2025 5.434 5.671 5.384 5.621 151,975 +0.21(+3.83%)
Jul 21, 2025 5.404 5.473 5.374 5.414 134,654 +0.06(+1.11%)
Jul 18, 2025 5.473 5.473 5.325 5.355 174,853 -0.06(-1.09%)
Jul 17, 2025 5.315 5.468 5.301 5.414 143,411 +0.10(+1.86%)
Jul 16, 2025 5.444 5.473 5.236 5.315 145,436 -0.09(-1.65%)
Jul 15, 2025 5.523 5.552 5.397 5.404 204,999 -0.09(-1.62%)
Jul 14, 2025 5.493 5.532 5.409 5.493 107,861 -0.02(-0.36%)
Jul 11, 2025 5.602 5.621 5.503 5.513 127,567 -0.19(-3.29%)
Jul 10, 2025 5.552 5.760 5.552 5.700 167,474 +0.09(+1.58%)
Jul 09, 2025 5.602 5.661 5.532 5.612 177,110 +0.06(+1.07%)
Jul 08, 2025 5.562 5.676 5.552 5.552 130,248 +0.00(+0.00%)
Jul 07, 2025 5.681 5.809 5.552 5.552 230,860 -0.20(-3.44%)
Jul 03, 2025 5.710 5.750 5.700 5.750 75,042 +0.09(+1.57%)
Jul 02, 2025 5.621 5.700 5.572 5.661 131,444 +0.04(+0.70%)
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.