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 (%)
Dec 31, 2008 8.927 9.368 8.702 9.316 533,204 +0.42(+4.77%)
Dec 30, 2008 8.546 8.944 8.407 8.892 428,273 +0.43(+5.12%)
Dec 29, 2008 8.511 8.676 8.381 8.459 298,624 -0.05(-0.61%)
Dec 26, 2008 8.641 8.650 8.502 8.511 157,324 -0.10(-1.21%)
Dec 24, 2008 8.416 8.632 8.234 8.615 169,973 +0.23(+2.68%)
Dec 23, 2008 8.719 8.719 8.355 8.390 447,406 -0.24(-2.81%)
Dec 22, 2008 8.710 8.745 8.381 8.632 543,577 -0.01(-0.10%)
Dec 19, 2008 8.875 9.022 8.589 8.641 1,077,696 -0.05(-0.60%)
Dec 18, 2008 8.987 9.212 8.563 8.693 928,907 -0.27(-3.00%)
Dec 17, 2008 8.788 9.126 8.572 8.961 691,225 +0.08(+0.88%)
Dec 16, 2008 8.918 9.048 8.658 8.883 583,761 +0.11(+1.28%)
Dec 15, 2008 9.550 9.550 8.589 8.771 747,020 -0.75(-7.91%)
Dec 12, 2008 8.987 9.567 8.901 9.524 382,971 +0.33(+3.58%)
Dec 11, 2008 9.593 9.593 9.048 9.195 386,066 -0.40(-4.15%)
Dec 10, 2008 9.316 9.719 8.935 9.593 685,142 +0.43(+4.73%)
Dec 09, 2008 9.948 10.09 9.091 9.160 682,019 -0.94(-9.26%)
Dec 08, 2008 9.862 10.43 9.706 10.10 1,053,845 +0.48(+4.95%)
Dec 05, 2008 9.663 9.827 9.420 9.619 1,262,388 -0.20(-2.03%)
Dec 04, 2008 10.42 10.64 9.619 9.819 1,270,698 -0.70(-6.67%)
Dec 03, 2008 10.25 10.64 9.844 10.52 734,088 +0.33(+3.23%)
Dec 02, 2008 9.567 10.25 9.403 10.19 974,367 +0.87(+9.28%)
Dec 01, 2008 9.697 10.08 9.316 9.325 705,648 -0.63(-6.35%)
Nov 28, 2008 8.849 9.957 8.849 9.957 235,398 +0.42(+4.45%)
Nov 26, 2008 8.632 9.559 8.234 9.533 1,131,330 +0.55(+6.17%)
Nov 25, 2008 8.797 9.065 8.502 8.979 1,353,000 +0.50(+5.92%)
Nov 24, 2008 8.615 9.195 8.312 8.476 1,331,785 +0.63(+8.06%)
Nov 21, 2008 7.671 7.905 7.117 7.844 715,682 +0.28(+3.66%)
Nov 20, 2008 8.104 8.399 7.533 7.567 861,042 -0.58(-7.12%)
Nov 19, 2008 8.598 8.676 8.052 8.147 956,401 -0.44(-5.14%)
Nov 18, 2008 8.243 8.676 8.225 8.589 648,721 +0.40(+4.86%)
Nov 17, 2008 8.485 8.658 8.182 8.191 345,208 -0.37(-4.35%)
Nov 14, 2008 9.195 9.446 8.537 8.563 460,494 -0.79(-8.43%)
Nov 13, 2008 8.269 9.386 8.139 9.351 777,043 +1.11(+13.45%)
Nov 12, 2008 8.736 9.039 8.225 8.243 416,360 -0.60(-6.76%)
Nov 11, 2008 8.762 9.195 8.528 8.840 417,089 +0.00(+0.00%)
Nov 10, 2008 9.126 9.308 8.686 8.840 754,346 -0.09(-0.97%)
Nov 07, 2008 8.814 9.022 8.719 8.927 430,691 +0.16(+1.78%)
Nov 06, 2008 9.221 9.342 8.762 8.771 836,372 -0.49(-5.33%)
Nov 05, 2008 10.07 10.27 9.195 9.264 738,850 -0.88(-8.70%)
Nov 04, 2008 10.39 10.44 9.983 10.15 544,819 -0.24(-2.33%)
Nov 03, 2008 10.43 10.65 10.31 10.39 574,408 -0.22(-2.04%)
Oct 31, 2008 9.827 11.17 9.576 10.61 1,109,935 +0.78(+7.93%)
Oct 30, 2008 9.628 9.862 9.489 9.827 537,636 +0.44(+4.70%)
Oct 29, 2008 9.438 9.784 9.178 9.386 924,596 -0.01(-0.09%)
Oct 28, 2008 8.476 9.438 8.303 9.394 489,283 +1.10(+13.26%)
Oct 27, 2008 8.234 8.702 8.018 8.295 499,501 -0.07(-0.83%)
Oct 24, 2008 7.940 8.658 7.940 8.364 584,664 -0.26(-3.01%)
Oct 23, 2008 8.996 8.996 8.243 8.624 640,964 -0.31(-3.49%)
Oct 22, 2008 9.091 9.308 8.702 8.935 592,763 -0.40(-4.27%)
Oct 21, 2008 9.204 9.541 9.195 9.334 305,734 -0.02(-0.19%)
Oct 20, 2008 9.377 9.429 9.057 9.351 541,193 +0.06(+0.65%)
Oct 17, 2008 9.230 9.524 8.909 9.290 777,660 -0.24(-2.54%)
Oct 16, 2008 8.572 9.585 8.520 9.533 883,765 +1.00(+11.78%)
Oct 15, 2008 8.979 9.299 8.528 8.528 384,103 -0.61(-6.64%)
Oct 14, 2008 9.974 9.974 8.780 9.134 661,293 -0.60(-6.14%)
Oct 13, 2008 9.940 9.940 9.394 9.732 595,678 +0.27(+2.84%)
Oct 10, 2008 8.572 9.619 8.199 9.464 1,111,869 +0.69(+7.90%)
Oct 09, 2008 9.541 9.576 8.728 8.771 932,054 -0.57(-6.12%)
Oct 08, 2008 9.559 10.02 9.169 9.342 1,293,239 -0.39(-4.00%)
Oct 07, 2008 9.732 10.21 9.663 9.732 1,546,169 -1.00(-9.28%)
Oct 06, 2008 10.82 10.85 10.05 10.73 1,608,147 -0.28(-2.52%)
Oct 03, 2008 12.09 12.21 10.93 11.00 1,164,818 -0.92(-7.70%)
Oct 02, 2008 12.16 12.47 11.85 11.92 517,365 -0.29(-2.34%)
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.