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)

7.188 -0.102 (-1.40%)

Streaming Delayed Price Updated: 1:29 PM EDT, Apr 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 08, 2026	7.480	7.480	7.170	7.290	215,963	+0.24(+3.40%)
Apr 07, 2026	7.370	7.500	7.020	7.050	277,557	-0.03(-0.42%)
Apr 06, 2026	6.840	7.130	6.800	7.080	293,781	+0.19(+2.76%)
Apr 02, 2026	6.600	6.950	6.540	6.890	253,172	+0.19(+2.84%)
Apr 01, 2026	6.790	6.820	6.680	6.700	163,616	+0.09(+1.36%)
Mar 31, 2026	6.800	6.805	6.580	6.610	141,087	-0.07(-1.05%)
Mar 30, 2026	6.590	6.780	6.555	6.680	184,651	+0.16(+2.45%)
Mar 27, 2026	6.590	6.590	6.475	6.520	134,626	-0.07(-1.06%)
Mar 26, 2026	6.500	6.720	6.500	6.590	106,533	+0.01(+0.15%)
Mar 25, 2026	6.770	6.770	6.500	6.580	164,466	-0.06(-0.90%)
Mar 24, 2026	6.560	6.730	6.560	6.640	148,856	+0.03(+0.45%)
Mar 23, 2026	6.740	6.860	6.600	6.610	226,456	+0.05(+0.76%)
Mar 20, 2026	6.520	6.610	6.460	6.560	442,062	-0.02(-0.30%)
Mar 19, 2026	6.370	6.650	6.340	6.580	664,020	+0.17(+2.65%)
Mar 18, 2026	6.490	6.530	6.381	6.410	304,095	-0.10(-1.54%)
Mar 17, 2026	6.440	6.615	6.430	6.510	138,548	+0.07(+1.09%)
Mar 16, 2026	6.660	6.660	6.430	6.440	220,198	-0.12(-1.83%)
Mar 13, 2026	6.560	6.650	6.500	6.560	198,128	+0.04(+0.61%)
Mar 12, 2026	6.510	6.660	6.440	6.520	226,030	-0.15(-2.25%)
Mar 11, 2026	6.660	6.710	6.570	6.670	164,132	-0.02(-0.30%)
Mar 10, 2026	6.560	6.760	6.430	6.690	232,292	+0.08(+1.21%)
Mar 09, 2026	6.720	6.740	6.370	6.610	240,447	-0.25(-3.64%)
Mar 06, 2026	6.710	6.870	6.440	6.860	259,233	+0.00(+0.00%)
Mar 05, 2026	6.820	6.910	6.630	6.860	259,803	-0.05(-0.72%)
Mar 04, 2026	6.730	6.980	6.617	6.910	243,705	+0.18(+2.67%)
Mar 03, 2026	6.700	6.790	6.461	6.730	190,100	-0.15(-2.18%)
Mar 02, 2026	6.840	6.964	6.700	6.880	397,926	-0.03(-0.43%)
Feb 27, 2026	7.200	7.220	6.830	6.910	264,402	-0.50(-6.75%)
Feb 26, 2026	7.300	7.500	7.270	7.410	243,742	+0.15(+2.07%)
Feb 25, 2026	7.500	7.519	7.051	7.260	288,694	-0.10(-1.36%)
Feb 24, 2026	6.980	7.540	6.972	7.360	407,712	+0.32(+4.55%)
Feb 23, 2026	7.080	7.130	6.830	7.040	388,496	+0.01(+0.14%)
Feb 20, 2026	6.740	7.110	6.740	7.030	298,269	+0.24(+3.53%)
Feb 19, 2026	6.570	6.812	6.475	6.790	424,462	+0.16(+2.41%)
Feb 18, 2026	6.160	6.780	6.040	6.630	374,673	+0.03(+0.45%)
Feb 17, 2026	6.540	6.700	6.460	6.600	286,027	+0.06(+0.92%)
Feb 13, 2026	6.290	6.750	6.275	6.540	213,023	+0.44(+7.21%)
Feb 12, 2026	6.240	6.295	6.020	6.100	105,389	-0.06(-0.97%)
Feb 11, 2026	6.550	6.560	6.140	6.160	122,306	-0.37(-5.67%)
Feb 10, 2026	6.360	6.640	6.360	6.530	172,253	+0.17(+2.67%)
Feb 09, 2026	6.320	6.410	6.220	6.360	127,372	+0.04(+0.63%)
Feb 06, 2026	6.280	6.380	6.225	6.320	139,446	+0.14(+2.27%)
Feb 05, 2026	6.150	6.235	6.080	6.180	113,407	+0.03(+0.49%)
Feb 04, 2026	6.230	6.270	6.120	6.150	113,773	-0.06(-0.97%)
Feb 03, 2026	6.250	6.340	6.015	6.210	117,778	-0.08(-1.27%)

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