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 (%)
Feb 29, 2008 7.888 7.940 7.576 7.602 425,588 -0.40(-4.98%)
Feb 28, 2008 7.992 8.087 7.792 8.000 358,376 -0.03(-0.43%)
Feb 27, 2008 8.052 8.208 7.992 8.035 250,527 +0.00(+0.00%)
Feb 26, 2008 7.766 8.113 7.741 8.035 338,817 +0.29(+3.80%)
Feb 25, 2008 7.732 7.784 7.446 7.741 332,964 +0.03(+0.34%)
Feb 22, 2008 7.463 7.732 7.446 7.715 326,500 +0.26(+3.48%)
Feb 21, 2008 7.801 7.827 7.420 7.455 300,411 -0.28(-3.58%)
Feb 20, 2008 7.593 7.792 7.446 7.732 437,311 +0.10(+1.36%)
Feb 19, 2008 7.853 7.940 7.611 7.628 247,081 -0.12(-1.56%)
Feb 18, 2008 7.810 7.844 7.637 7.749 250,414 +0.00(+0.00%)
Feb 15, 2008 7.810 7.844 7.637 7.749 250,414 -0.15(-1.86%)
Feb 14, 2008 8.199 8.217 7.818 7.896 428,415 -0.30(-3.70%)
Feb 13, 2008 8.173 8.251 7.957 8.199 331,423 +0.12(+1.50%)
Feb 12, 2008 8.121 8.269 7.983 8.078 815,666 -0.03(-0.43%)
Feb 11, 2008 7.515 8.182 7.247 8.113 1,595,970 +0.61(+8.20%)
Feb 08, 2008 7.437 7.766 7.100 7.498 625,954 +0.03(+0.35%)
Feb 07, 2008 7.377 7.637 7.186 7.472 2,101,666 -0.18(-2.38%)
Feb 06, 2008 7.983 8.026 7.585 7.654 457,403 -0.30(-3.81%)
Feb 05, 2008 8.035 8.234 7.948 7.957 588,374 -0.24(-2.96%)
Feb 04, 2008 8.329 8.459 8.165 8.199 626,985 -0.16(-1.87%)
Feb 01, 2008 8.217 8.381 8.026 8.355 932,860 +0.19(+2.33%)
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%)
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.