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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

6.540 -0.010 (-0.15%)

Official Closing Price Updated: 4:10 PM EST, Dec 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 15, 2025	6.460	6.590	6.450	6.550	181,866	+0.13(+2.02%)
Dec 12, 2025	6.550	6.550	6.380	6.420	211,748	-0.11(-1.68%)
Dec 11, 2025	6.330	6.530	6.290	6.530	254,670	+0.25(+3.98%)
Dec 10, 2025	6.140	6.390	6.010	6.280	596,543	+0.13(+2.11%)
Dec 09, 2025	6.100	6.295	6.031	6.150	161,001	+0.07(+1.15%)
Dec 08, 2025	6.020	6.110	5.970	6.080	123,451	+0.04(+0.66%)
Dec 05, 2025	5.960	6.150	5.947	6.040	188,798	+0.09(+1.51%)
Dec 04, 2025	6.020	6.103	5.940	5.950	195,549	-0.05(-0.83%)
Dec 03, 2025	5.860	6.010	5.809	6.000	165,526	+0.18(+3.09%)
Dec 02, 2025	5.770	5.900	5.680	5.820	182,189	+0.06(+1.04%)
Dec 01, 2025	5.750	5.840	5.680	5.760	153,184	+0.02(+0.35%)
Nov 28, 2025	5.710	5.750	5.630	5.740	102,038	+0.05(+0.88%)
Nov 26, 2025	5.620	5.740	5.580	5.690	210,530	+0.08(+1.43%)
Nov 25, 2025	5.540	5.640	5.450	5.610	157,075	+0.04(+0.72%)
Nov 24, 2025	5.480	5.590	5.420	5.570	191,817	+0.09(+1.64%)
Nov 21, 2025	5.340	5.600	5.340	5.480	202,112	+0.18(+3.40%)
Nov 20, 2025	5.250	5.420	5.230	5.300	214,869	+0.12(+2.32%)
Nov 19, 2025	5.280	5.320	5.120	5.180	217,718	-0.16(-3.00%)
Nov 18, 2025	5.210	5.400	5.178	5.340	194,578	+0.09(+1.71%)
Nov 17, 2025	5.510	5.570	5.230	5.250	257,184	-0.25(-4.63%)
Nov 14, 2025	5.544	5.544	5.387	5.505	187,384	-0.06(-1.06%)
Nov 13, 2025	5.584	5.707	5.535	5.564	174,837	-0.07(-1.23%)
Nov 12, 2025	5.584	5.692	5.561	5.633	157,299	+0.09(+1.60%)
Nov 11, 2025	5.564	5.623	5.495	5.544	145,864	+0.00(+0.00%)
Nov 10, 2025	5.495	5.653	5.426	5.544	271,607	+0.11(+2.00%)
Nov 07, 2025	5.623	5.722	5.416	5.436	219,768	-0.17(-2.99%)
Nov 06, 2025	5.594	5.633	5.426	5.604	277,242	+0.02(+0.35%)
Nov 05, 2025	5.456	5.584	5.396	5.584	208,533	+0.14(+2.54%)
Nov 04, 2025	5.327	5.475	5.327	5.446	289,526	+0.10(+1.85%)
Nov 03, 2025	5.426	5.436	5.308	5.347	194,601	-0.09(-1.63%)
Oct 31, 2025	5.337	5.461	5.327	5.436	213,644	+0.10(+1.85%)
Oct 30, 2025	5.337	5.446	5.258	5.337	232,914	+0.09(+1.69%)
Oct 29, 2025	5.466	5.988	5.248	5.248	896,301	-0.74(-12.36%)
Oct 28, 2025	5.781	6.018	5.771	5.988	323,229	+0.13(+2.19%)
Oct 27, 2025	6.018	6.018	5.771	5.860	238,661	-0.09(-1.49%)
Oct 24, 2025	5.850	5.969	5.811	5.949	179,565	+0.12(+2.03%)
Oct 23, 2025	5.771	5.890	5.747	5.831	139,523	+0.08(+1.37%)
Oct 22, 2025	5.633	5.771	5.614	5.752	163,779	+0.13(+2.28%)
Oct 21, 2025	5.702	5.752	5.614	5.623	127,078	-0.09(-1.55%)
Oct 20, 2025	5.653	5.722	5.614	5.712	173,672	+0.11(+1.94%)
Oct 17, 2025	5.475	5.643	5.475	5.604	136,006	+0.08(+1.43%)
Oct 16, 2025	5.722	5.732	5.515	5.525	148,178	-0.18(-3.11%)
Oct 15, 2025	5.702	5.835	5.633	5.702	165,004	+0.04(+0.70%)
Oct 14, 2025	5.643	5.737	5.643	5.663	150,728	-0.09(-1.54%)
Oct 13, 2025	5.594	5.791	5.594	5.752	157,173	+0.21(+3.74%)
Oct 10, 2025	5.623	5.722	5.485	5.544	229,903	-0.08(-1.40%)
Oct 09, 2025	5.880	5.880	5.604	5.623	289,974	-0.26(-4.36%)
Oct 08, 2025	5.831	5.939	5.791	5.880	180,340	+0.06(+1.02%)
Oct 07, 2025	5.623	5.870	5.623	5.821	257,866	+0.21(+3.69%)
Oct 06, 2025	5.870	5.870	5.594	5.614	216,762	-0.26(-4.37%)
Oct 03, 2025	6.028	6.077	5.860	5.870	126,190	-0.10(-1.65%)
Oct 02, 2025	5.998	6.037	5.880	5.969	159,887	-0.05(-0.82%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices