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)

5.320 -0.750 (-12.36%)

Official Closing Price Updated: 4:10 PM EDT, Oct 29, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 28, 2025	5.860	6.100	5.850	6.070	318,885	+0.13(+2.19%)
Oct 27, 2025	6.100	6.100	5.850	5.940	235,454	-0.09(-1.49%)
Oct 24, 2025	5.930	6.050	5.890	6.030	177,152	+0.12(+2.03%)
Oct 23, 2025	5.850	5.970	5.825	5.910	137,648	+0.08(+1.37%)
Oct 22, 2025	5.710	5.850	5.690	5.830	161,578	+0.13(+2.28%)
Oct 21, 2025	5.780	5.830	5.690	5.700	125,370	-0.09(-1.55%)
Oct 20, 2025	5.730	5.800	5.690	5.790	171,338	+0.11(+1.94%)
Oct 17, 2025	5.550	5.720	5.550	5.680	134,178	+0.08(+1.43%)
Oct 16, 2025	5.800	5.810	5.590	5.600	146,187	-0.18(-3.11%)
Oct 15, 2025	5.780	5.915	5.710	5.780	162,787	+0.04(+0.70%)
Oct 14, 2025	5.720	5.815	5.720	5.740	148,703	-0.09(-1.54%)
Oct 13, 2025	5.670	5.870	5.670	5.830	155,061	+0.21(+3.74%)
Oct 10, 2025	5.700	5.800	5.560	5.620	226,813	-0.08(-1.40%)
Oct 09, 2025	5.960	5.960	5.680	5.700	286,077	-0.26(-4.36%)
Oct 08, 2025	5.910	6.020	5.870	5.960	177,917	+0.06(+1.02%)
Oct 07, 2025	5.700	5.950	5.700	5.900	254,401	+0.21(+3.69%)
Oct 06, 2025	5.950	5.950	5.670	5.690	213,849	-0.26(-4.37%)
Oct 03, 2025	6.110	6.160	5.940	5.950	124,494	-0.10(-1.65%)
Oct 02, 2025	6.080	6.120	5.960	6.050	157,738	-0.05(-0.82%)
Oct 01, 2025	6.200	6.225	6.050	6.100	260,378	-0.16(-2.56%)
Sep 30, 2025	6.360	6.396	6.210	6.260	324,707	-0.13(-2.03%)
Sep 29, 2025	6.560	6.610	6.380	6.390	174,335	-0.16(-2.44%)
Sep 26, 2025	6.590	6.680	6.510	6.550	135,644	+0.00(+0.00%)
Sep 25, 2025	6.510	6.630	6.500	6.550	139,158	+0.01(+0.15%)
Sep 24, 2025	6.580	6.582	6.470	6.540	126,577	-0.01(-0.15%)
Sep 23, 2025	6.700	6.802	6.540	6.550	128,354	-0.15(-2.24%)
Sep 22, 2025	6.600	6.710	6.570	6.700	113,425	+0.13(+1.98%)
Sep 19, 2025	6.760	6.780	6.550	6.570	240,537	-0.15(-2.23%)
Sep 18, 2025	6.820	6.910	6.710	6.720	205,293	-0.05(-0.74%)
Sep 17, 2025	6.830	7.080	6.750	6.770	262,534	-0.08(-1.17%)
Sep 16, 2025	6.630	6.980	6.584	6.850	240,413	+0.15(+2.24%)
Sep 15, 2025	6.620	6.740	6.540	6.700	121,716	+0.10(+1.52%)
Sep 12, 2025	6.640	6.660	6.470	6.600	146,122	-0.05(-0.75%)
Sep 11, 2025	6.420	6.685	6.420	6.650	165,565	+0.17(+2.62%)
Sep 10, 2025	6.550	6.620	6.450	6.480	126,721	-0.10(-1.52%)
Sep 09, 2025	6.710	6.770	6.540	6.580	148,960	-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%)

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