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 (%)
Nov 30, 2017 5.180 5.330 5.051 5.140 1,467,070 -0.03(-0.58%)
Nov 29, 2017 4.890 5.300 4.890 5.170 1,316,279 +0.32(+6.60%)
Nov 28, 2017 4.710 4.880 4.670 4.850 799,256 +0.11(+2.32%)
Nov 27, 2017 4.850 5.180 4.710 4.740 782,105 -0.13(-2.67%)
Nov 24, 2017 5.010 5.030 4.845 4.870 223,773 -0.07(-1.42%)
Nov 22, 2017 4.880 5.130 4.840 4.940 673,129 +0.10(+2.07%)
Nov 21, 2017 4.920 4.990 4.780 4.840 698,781 -0.05(-1.02%)
Nov 20, 2017 4.950 5.070 4.860 4.890 593,065 -0.07(-1.41%)
Nov 17, 2017 4.680 4.980 4.680 4.960 894,513 +0.30(+6.44%)
Nov 16, 2017 4.770 4.940 4.650 4.660 793,146 -0.04(-0.85%)
Nov 15, 2017 5.010 5.120 4.655 4.700 840,422 -0.38(-7.48%)
Nov 14, 2017 4.910 5.160 4.850 5.080 1,642,848 +0.17(+3.46%)
Nov 13, 2017 4.820 4.970 4.760 4.910 2,902,890 +0.11(+2.29%)
Nov 10, 2017 4.660 4.970 4.630 4.800 930,127 +0.14(+3.00%)
Nov 09, 2017 4.440 4.710 4.350 4.660 1,105,474 +0.23(+5.19%)
Nov 08, 2017 4.250 4.450 4.240 4.430 1,109,156 +0.18(+4.24%)
Nov 07, 2017 4.240 4.350 4.210 4.250 405,448 -0.02(-0.47%)
Nov 06, 2017 4.340 4.340 4.220 4.270 731,515 -0.01(-0.23%)
Nov 03, 2017 4.370 4.475 4.250 4.280 752,687 -0.07(-1.61%)
Nov 02, 2017 4.500 4.595 4.350 4.350 721,459 -0.15(-3.33%)
Nov 01, 2017 4.460 4.549 4.360 4.500 763,900 +0.09(+2.04%)
Oct 31, 2017 4.590 4.680 4.395 4.410 1,148,094 -0.16(-3.50%)
Oct 30, 2017 4.780 4.860 4.570 4.570 686,286 -0.20(-4.19%)
Oct 27, 2017 5.220 5.280 4.510 4.770 1,976,389 -0.47(-8.97%)
Oct 26, 2017 5.510 5.622 5.175 5.240 1,002,722 -0.27(-4.90%)
Oct 25, 2017 5.470 5.580 5.225 5.510 595,497 +0.05(+0.92%)
Oct 24, 2017 5.530 5.630 5.450 5.460 397,365 -0.04(-0.73%)
Oct 23, 2017 5.420 5.660 5.380 5.500 570,817 +0.11(+2.04%)
Oct 20, 2017 5.500 5.615 5.380 5.390 464,716 +0.00(+0.00%)
Oct 19, 2017 5.270 5.420 5.240 5.390 459,387 +0.01(+0.19%)
Oct 18, 2017 5.370 5.420 5.310 5.380 472,003 +0.06(+1.13%)
Oct 17, 2017 5.410 5.580 5.290 5.320 516,684 -0.08(-1.48%)
Oct 16, 2017 5.420 5.550 5.305 5.400 391,411 -0.02(-0.37%)
Oct 13, 2017 5.340 5.450 5.300 5.420 637,345 +0.10(+1.88%)
Oct 12, 2017 5.700 5.700 5.220 5.320 1,589,210 -0.38(-6.67%)
Oct 11, 2017 5.780 5.885 5.510 5.700 1,752,625 -0.09(-1.55%)
Oct 10, 2017 5.930 6.140 5.750 5.790 1,348,976 -0.10(-1.70%)
Oct 09, 2017 6.510 6.610 5.865 5.890 2,092,005 -0.64(-9.80%)
Oct 06, 2017 6.630 6.720 6.470 6.530 347,541 -0.17(-2.54%)
Oct 05, 2017 6.760 6.850 6.660 6.700 420,336 -0.02(-0.30%)
Oct 04, 2017 6.620 6.820 6.620 6.720 423,933 +0.04(+0.60%)
Oct 03, 2017 6.640 6.720 6.540 6.680 464,948 +0.08(+1.21%)
Oct 02, 2017 6.440 6.670 6.336 6.600 626,012 +0.16(+2.48%)
Sep 29, 2017 6.430 6.610 6.410 6.440 659,733 -0.01(-0.16%)
Sep 28, 2017 6.620 6.750 6.400 6.450 776,378 -0.15(-2.27%)
Sep 27, 2017 6.340 6.720 6.300 6.600 851,809 +0.25(+3.94%)
Sep 26, 2017 6.750 6.820 6.340 6.350 1,198,270 -0.39(-5.79%)
Sep 25, 2017 6.770 7.010 6.730 6.740 804,328 -0.07(-1.03%)
Sep 22, 2017 6.830 6.920 6.795 6.810 492,967 -0.05(-0.73%)
Sep 21, 2017 7.150 7.202 6.840 6.860 640,553 -0.29(-4.06%)
Sep 20, 2017 7.090 7.270 7.060 7.150 683,630 +0.01(+0.14%)
Sep 19, 2017 7.050 7.220 7.050 7.140 965,726 +0.08(+1.13%)
Sep 18, 2017 7.490 7.630 7.050 7.060 1,518,700 -0.34(-4.59%)
Sep 15, 2017 6.790 7.470 6.710 7.400 3,450,781 +0.61(+8.98%)
Sep 14, 2017 7.020 7.150 6.790 6.790 993,787 -0.27(-3.82%)
Sep 13, 2017 6.870 7.180 6.844 7.060 1,369,573 +0.21(+3.07%)
Sep 12, 2017 6.820 7.120 6.770 6.850 1,009,243 +0.05(+0.74%)
Sep 11, 2017 6.950 6.990 6.550 6.800 859,821 -0.15(-2.16%)
Sep 08, 2017 6.720 7.180 6.700 6.950 1,648,460 +0.25(+3.73%)
Sep 07, 2017 6.830 6.980 6.510 6.700 2,104,223 -0.04(-0.59%)
Sep 06, 2017 6.020 6.980 5.910 6.740 5,161,612 +0.98(+17.01%)
Sep 05, 2017 6.080 6.167 5.730 5.760 1,296,650 -0.31(-5.11%)
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.