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 27, 2009 7.741 8.217 7.689 7.974 328,679 +0.14(+1.77%)
Feb 26, 2009 7.888 8.234 7.758 7.836 327,044 +0.04(+0.56%)
Feb 25, 2009 7.862 7.940 7.541 7.792 337,449 -0.14(-1.75%)
Feb 24, 2009 7.481 8.010 7.472 7.931 472,818 +0.54(+7.26%)
Feb 23, 2009 7.663 7.753 7.377 7.394 284,081 -0.18(-2.40%)
Feb 20, 2009 7.585 7.914 7.455 7.576 350,825 -0.10(-1.24%)
Feb 19, 2009 7.879 7.957 7.663 7.671 316,124 -0.09(-1.12%)
Feb 18, 2009 7.888 7.974 7.680 7.758 368,268 -0.04(-0.55%)
Feb 17, 2009 7.836 7.914 7.689 7.801 378,892 -0.24(-3.01%)
Feb 13, 2009 8.225 8.399 8.009 8.044 224,708 -0.22(-2.62%)
Feb 12, 2009 8.052 8.286 7.870 8.260 344,846 +0.22(+2.69%)
Feb 11, 2009 8.165 8.260 7.844 8.044 421,591 -0.15(-1.80%)
Feb 10, 2009 8.295 8.433 8.173 8.191 669,523 -0.18(-2.17%)
Feb 09, 2009 8.502 8.606 8.212 8.373 395,148 -0.20(-2.32%)
Feb 06, 2009 8.476 8.840 8.364 8.572 426,067 +0.06(+0.71%)
Feb 05, 2009 8.494 8.658 8.225 8.511 497,630 -0.07(-0.81%)
Feb 04, 2009 8.805 8.996 8.494 8.580 321,631 -0.25(-2.84%)
Feb 03, 2009 8.771 8.927 8.658 8.831 329,414 +0.09(+0.99%)
Feb 02, 2009 8.745 8.996 8.632 8.745 285,003 -0.14(-1.56%)
Jan 30, 2009 8.944 9.031 8.754 8.883 314,860 +0.05(+0.59%)
Jan 29, 2009 9.074 9.109 8.780 8.831 254,254 -0.30(-3.32%)
Jan 28, 2009 9.039 9.351 8.823 9.134 239,062 +0.27(+3.03%)
Jan 27, 2009 8.901 9.212 8.771 8.866 167,101 -0.04(-0.49%)
Jan 26, 2009 8.857 9.264 8.754 8.909 188,397 +0.03(+0.39%)
Jan 23, 2009 8.875 8.953 8.572 8.875 307,609 -0.03(-0.29%)
Jan 22, 2009 8.840 9.048 8.676 8.901 272,121 -0.16(-1.72%)
Jan 21, 2009 8.658 9.143 8.442 9.057 399,892 +0.46(+5.34%)
Jan 20, 2009 9.195 9.377 8.572 8.598 346,961 -0.69(-7.46%)
Jan 16, 2009 9.126 9.325 8.909 9.290 599,320 +0.24(+2.68%)
Jan 15, 2009 9.065 9.152 8.662 9.048 367,873 -0.04(-0.48%)
Jan 14, 2009 9.351 9.637 9.031 9.091 400,988 -0.48(-5.06%)
Jan 13, 2009 9.403 9.676 9.169 9.576 238,928 +0.12(+1.28%)
Jan 12, 2009 9.524 9.654 9.323 9.455 223,032 -0.08(-0.82%)
Jan 09, 2009 9.749 9.775 9.446 9.533 352,702 -0.24(-2.48%)
Jan 08, 2009 9.654 9.827 9.420 9.775 366,312 +0.21(+2.17%)
Jan 07, 2009 9.472 9.671 9.368 9.567 335,516 +0.02(+0.18%)
Jan 06, 2009 9.567 9.836 9.498 9.550 486,832 +0.03(+0.36%)
Jan 05, 2009 9.290 9.524 9.230 9.515 528,336 +0.23(+2.52%)
Jan 02, 2009 9.334 9.394 9.048 9.282 274,566 -0.03(-0.37%)
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%)
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.