Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fred's Inc (NQ: FRED )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2008 7.689 8.260 7.481 8.165 811,224 +0.36(+4.66%)
Jan 30, 2008 7.853 8.026 7.766 7.801 322,905 -0.10(-1.21%)
Jan 29, 2008 7.974 7.992 7.680 7.896 467,611 -0.06(-0.76%)
Jan 28, 2008 7.498 7.966 7.489 7.957 711,606 +0.47(+6.24%)
Jan 25, 2008 7.732 7.749 7.368 7.489 669,319 -0.15(-1.93%)
Jan 24, 2008 7.585 7.732 7.360 7.637 692,946 +0.11(+1.50%)
Jan 23, 2008 6.979 7.559 6.771 7.524 572,081 +0.36(+5.08%)
Jan 22, 2008 6.719 7.238 6.676 7.160 745,829 +0.28(+4.03%)
Jan 21, 2008 6.996 7.134 6.753 6.883 708,365 +0.00(+0.00%)
Jan 18, 2008 6.996 7.134 6.753 6.883 708,365 -0.02(-0.25%)
Jan 17, 2008 7.057 7.057 6.823 6.901 543,148 -0.03(-0.50%)
Jan 16, 2008 6.918 7.057 6.771 6.935 691,552 +0.07(+1.01%)
Jan 15, 2008 6.857 6.935 6.753 6.866 515,341 -0.08(-1.12%)
Jan 14, 2008 6.979 7.005 6.814 6.944 640,557 +0.05(+0.75%)
Jan 11, 2008 6.918 7.048 6.745 6.892 824,519 -0.10(-1.36%)
Jan 10, 2008 7.039 7.212 6.840 6.987 1,326,180 -0.32(-4.38%)
Jan 09, 2008 7.273 7.308 6.944 7.308 536,032 -0.01(-0.12%)
Jan 08, 2008 7.533 7.715 7.256 7.316 638,725 -0.22(-2.87%)
Jan 07, 2008 7.602 7.697 7.377 7.533 485,900 +0.00(+0.00%)
Jan 04, 2008 7.922 8.026 7.394 7.533 1,174,008 -0.49(-6.15%)
Jan 03, 2008 8.139 8.191 7.966 8.026 789,612 -0.11(-1.38%)
Jan 02, 2008 8.303 8.459 8.113 8.139 449,264 -0.20(-2.39%)
Jan 01, 2008 8.468 8.546 8.269 8.338 469,788 +0.00(+0.00%)
Dec 31, 2007 8.468 8.546 8.269 8.338 469,788 -0.19(-2.23%)
Dec 28, 2007 8.650 8.684 8.528 8.528 607,210 -0.07(-0.81%)
Dec 27, 2007 8.771 8.866 8.546 8.598 460,886 -0.23(-2.55%)
Dec 26, 2007 8.857 8.875 8.719 8.823 432,669 -0.14(-1.55%)
Dec 24, 2007 8.745 9.013 8.693 8.961 319,536 +0.28(+3.19%)
Dec 21, 2007 8.615 8.788 8.511 8.684 1,131,119 +0.19(+2.24%)
Dec 20, 2007 8.520 8.520 8.173 8.494 707,893 +0.08(+0.93%)
Dec 19, 2007 8.485 8.580 8.355 8.416 338,759 -0.11(-1.32%)
Dec 18, 2007 8.260 8.546 8.044 8.528 776,021 +0.37(+4.56%)
Dec 17, 2007 8.087 8.364 8.070 8.156 1,044,012 +0.02(+0.21%)
Dec 14, 2007 8.173 8.303 8.061 8.139 794,448 -0.03(-0.42%)
Dec 13, 2007 8.355 8.373 8.139 8.173 1,006,285 -0.22(-2.58%)
Dec 12, 2007 8.381 8.485 8.243 8.390 955,786 +0.25(+3.09%)
Dec 11, 2007 8.277 8.442 8.139 8.139 610,373 -0.09(-1.05%)
Dec 10, 2007 8.416 8.520 8.147 8.225 746,773 -0.27(-3.16%)
Dec 07, 2007 8.641 8.693 8.459 8.494 818,751 -0.14(-1.60%)
Dec 06, 2007 8.658 8.935 8.338 8.632 1,466,581 -0.23(-2.54%)
Dec 05, 2007 8.823 8.935 8.762 8.857 585,838 +0.18(+2.10%)
Dec 04, 2007 8.693 8.823 8.580 8.676 622,794 -0.11(-1.28%)
Dec 03, 2007 8.953 8.953 8.684 8.788 613,172 -0.23(-2.59%)
Nov 30, 2007 9.169 9.585 8.979 9.022 1,269,858 -0.07(-0.76%)
Nov 29, 2007 8.805 9.412 8.745 9.091 2,218,439 +0.95(+11.70%)
Nov 28, 2007 8.407 8.511 8.087 8.139 845,921 -0.07(-0.84%)
Nov 27, 2007 8.208 8.381 8.126 8.208 691,691 +0.01(+0.11%)
Nov 26, 2007 8.355 8.572 8.165 8.199 745,628 -0.16(-1.97%)
Nov 23, 2007 8.355 8.546 8.269 8.364 283,465 +0.11(+1.36%)
Nov 21, 2007 8.347 8.485 8.251 8.251 754,484 -0.23(-2.76%)
Nov 20, 2007 8.563 8.563 8.156 8.485 741,970 -0.10(-1.21%)
Nov 19, 2007 8.745 8.745 8.468 8.589 593,550 -0.29(-3.22%)
Nov 16, 2007 8.857 8.909 8.658 8.875 371,954 +0.03(+0.39%)
Nov 15, 2007 8.883 8.987 8.780 8.840 559,686 -0.10(-1.07%)
Nov 14, 2007 9.351 9.377 8.901 8.935 643,382 -0.42(-4.44%)
Nov 13, 2007 9.039 9.394 9.013 9.351 938,016 +0.38(+4.25%)
Nov 12, 2007 8.961 9.420 8.961 8.970 767,899 -0.03(-0.38%)
Nov 09, 2007 8.771 9.039 8.442 9.005 1,003,614 +0.02(+0.19%)
Nov 08, 2007 8.234 9.005 7.992 8.987 1,116,937 +0.74(+8.92%)
Nov 07, 2007 8.425 8.702 8.243 8.251 462,611 -0.29(-3.35%)
Nov 06, 2007 8.615 8.736 8.373 8.537 392,107 -0.05(-0.60%)
Nov 05, 2007 8.641 8.702 8.502 8.589 273,171 -0.10(-1.10%)
Nov 02, 2007 8.754 8.849 8.572 8.684 348,379 +0.03(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.