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)

6.590 +0.230 (+3.62%)

Streaming Delayed Price Updated: 1:39 PM EST, Feb 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	6.170	6.383	6.090	6.290	126,497	+0.17(+2.78%)
Jan 30, 2026	6.010	6.130	5.900	6.120	134,432	+0.07(+1.16%)
Jan 29, 2026	6.060	6.070	5.980	6.050	115,185	+0.04(+0.67%)
Jan 28, 2026	6.140	6.145	6.010	6.010	116,609	-0.13(-2.12%)
Jan 27, 2026	6.120	6.180	6.023	6.140	87,690	+0.03(+0.49%)
Jan 26, 2026	6.050	6.155	5.990	6.110	105,533	+0.04(+0.66%)
Jan 23, 2026	6.160	6.190	6.020	6.070	72,057	-0.14(-2.25%)
Jan 22, 2026	6.210	6.340	6.150	6.210	122,406	+0.00(+0.00%)
Jan 21, 2026	6.040	6.215	6.020	6.210	115,754	+0.20(+3.33%)
Jan 20, 2026	6.270	6.290	5.990	6.010	178,335	-0.33(-5.21%)
Jan 16, 2026	6.390	6.490	6.330	6.340	165,437	-0.08(-1.25%)
Jan 15, 2026	6.120	6.450	6.110	6.420	170,287	+0.27(+4.39%)
Jan 14, 2026	6.130	6.160	6.070	6.150	65,938	-0.02(-0.32%)
Jan 13, 2026	6.220	6.270	6.120	6.170	105,128	-0.03(-0.48%)
Jan 12, 2026	6.100	6.215	6.010	6.200	169,044	+0.05(+0.81%)
Jan 09, 2026	6.150	6.230	6.020	6.150	145,310	-0.01(-0.16%)
Jan 08, 2026	5.930	6.180	5.930	6.160	124,539	+0.18(+3.01%)
Jan 07, 2026	6.000	6.025	5.872	5.980	150,506	+0.02(+0.34%)
Jan 06, 2026	5.850	6.030	5.790	5.960	178,190	+0.07(+1.19%)
Jan 05, 2026	5.790	5.990	5.770	5.890	149,448	+0.08(+1.38%)
Jan 02, 2026	6.250	6.250	5.800	5.810	274,008	-0.46(-7.34%)
Dec 31, 2025	6.310	6.320	6.210	6.270	167,313	-0.03(-0.48%)
Dec 30, 2025	6.400	6.400	6.300	6.300	103,959	-0.08(-1.25%)
Dec 29, 2025	6.370	6.440	6.340	6.380	173,498	+0.01(+0.16%)
Dec 26, 2025	6.470	6.470	6.300	6.370	134,945	-0.06(-0.93%)
Dec 24, 2025	6.420	6.490	6.369	6.430	80,724	+0.03(+0.47%)
Dec 23, 2025	6.380	6.430	6.340	6.400	162,759	-0.01(-0.16%)
Dec 22, 2025	6.500	6.570	6.385	6.410	172,195	-0.06(-0.93%)
Dec 19, 2025	6.540	6.564	6.410	6.470	312,753	-0.05(-0.77%)
Dec 18, 2025	6.540	6.730	6.510	6.520	548,493	+0.00(+0.00%)
Dec 17, 2025	6.530	6.590	6.380	6.520	148,614	-0.02(-0.31%)
Dec 16, 2025	6.560	6.622	6.500	6.540	138,626	-0.01(-0.15%)
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%)

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