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 (%)
May 28, 2010 11.69 12.13 11.63 11.93 304,489 +0.24(+2.09%)
May 27, 2010 11.84 11.90 11.57 11.69 373,943 +0.11(+0.98%)
May 26, 2010 11.57 11.94 11.31 11.58 355,941 +0.13(+1.14%)
May 25, 2010 11.34 11.55 11.12 11.45 272,457 -0.13(-1.13%)
May 24, 2010 11.62 11.81 11.46 11.58 226,958 -0.09(-0.75%)
May 21, 2010 11.31 11.67 11.31 11.66 630,951 +0.26(+2.29%)
May 20, 2010 11.45 11.82 11.38 11.40 291,977 -0.51(-4.30%)
May 19, 2010 11.76 11.99 11.65 11.92 191,332 +0.10(+0.83%)
May 18, 2010 12.25 12.43 11.81 11.82 244,600 -0.32(-2.67%)
May 17, 2010 11.85 12.15 11.58 12.14 588,054 +0.37(+3.10%)
May 14, 2010 11.97 12.12 11.68 11.78 418,917 -0.30(-2.45%)
May 13, 2010 12.12 12.18 11.98 12.07 295,461 -0.11(-0.93%)
May 12, 2010 11.84 12.18 11.73 12.18 461,372 +0.35(+2.94%)
May 11, 2010 11.78 11.99 11.39 11.84 307,607 +0.29(+2.48%)
May 10, 2010 11.36 11.56 11.28 11.55 355,238 +0.60(+5.48%)
May 07, 2010 11.65 11.92 10.79 10.95 897,102 -0.64(-5.55%)
May 06, 2010 11.55 11.92 11.08 11.59 530,377 +0.03(+0.22%)
May 05, 2010 11.89 12.03 11.56 11.57 589,595 -0.53(-4.38%)
May 04, 2010 12.11 12.26 11.87 12.10 553,134 -0.17(-1.42%)
May 03, 2010 12.11 12.30 11.92 12.27 447,390 +0.20(+1.66%)
Apr 30, 2010 12.42 12.51 12.07 12.07 496,701 -0.31(-2.53%)
Apr 29, 2010 12.26 12.38 12.18 12.38 540,211 +0.23(+1.86%)
Apr 28, 2010 12.25 12.38 12.08 12.16 809,213 +0.01(+0.07%)
Apr 27, 2010 12.23 12.25 11.95 12.15 1,235,180 -0.19(-1.55%)
Apr 26, 2010 12.15 12.40 12.10 12.34 496,953 +0.21(+1.72%)
Apr 23, 2010 11.91 12.19 11.85 12.13 451,898 +0.25(+2.12%)
Apr 22, 2010 11.61 11.91 11.47 11.88 370,081 +0.15(+1.26%)
Apr 21, 2010 11.67 11.77 11.40 11.73 392,502 +0.05(+0.45%)
Apr 20, 2010 11.59 11.75 11.43 11.68 419,167 +0.18(+1.59%)
Apr 19, 2010 11.12 11.52 11.12 11.50 1,051,554 +0.37(+3.36%)
Apr 16, 2010 10.99 11.19 10.82 11.12 345,280 +0.15(+1.35%)
Apr 15, 2010 10.94 11.00 10.81 10.98 305,444 +0.07(+0.64%)
Apr 14, 2010 10.87 10.96 10.85 10.91 219,763 +0.05(+0.48%)
Apr 13, 2010 10.61 10.87 10.52 10.85 378,109 +0.26(+2.46%)
Apr 12, 2010 10.71 10.72 10.57 10.59 123,185 -0.11(-1.06%)
Apr 09, 2010 10.89 10.98 10.64 10.71 149,335 -0.16(-1.44%)
Apr 08, 2010 10.90 11.08 10.82 10.86 344,933 -0.02(-0.16%)
Apr 07, 2010 10.76 10.95 10.68 10.88 382,441 +0.15(+1.38%)
Apr 06, 2010 10.85 10.86 10.64 10.73 373,588 -0.13(-1.20%)
Apr 05, 2010 10.55 10.86 10.47 10.86 459,361 +0.39(+3.73%)
Apr 01, 2010 10.51 10.47 10.47 10.47 341,967 +0.03(+0.33%)
Mar 31, 2010 10.79 10.85 10.41 10.44 683,813 -0.32(-2.99%)
Mar 30, 2010 10.80 10.92 10.71 10.76 266,243 -0.06(-0.56%)
Mar 29, 2010 10.91 10.91 10.67 10.82 299,357 -0.04(-0.40%)
Mar 26, 2010 10.46 10.94 10.45 10.86 1,262,582 +0.83(+8.32%)
Mar 25, 2010 9.890 10.21 9.690 10.03 802,130 +0.17(+1.67%)
Mar 24, 2010 9.742 9.864 9.603 9.864 477,811 +0.07(+0.71%)
Mar 23, 2010 9.421 9.803 9.421 9.795 554,363 +0.44(+4.74%)
Mar 22, 2010 9.056 9.447 9.021 9.351 454,778 +0.27(+2.97%)
Mar 19, 2010 9.108 9.108 8.995 9.082 611,585 +0.03(+0.38%)
Mar 18, 2010 9.125 9.186 9.039 9.047 351,309 -0.10(-1.14%)
Mar 17, 2010 9.143 9.230 9.143 9.151 205,126 -0.01(-0.09%)
Mar 16, 2010 9.204 9.256 9.125 9.160 172,946 +0.00(+0.00%)
Mar 15, 2010 9.134 9.377 9.108 9.160 258,405 -0.11(-1.22%)
Mar 12, 2010 9.386 9.751 9.204 9.273 182,762 -0.05(-0.56%)
Mar 11, 2010 9.377 9.482 9.256 9.325 192,663 -0.07(-0.74%)
Mar 10, 2010 9.699 9.708 9.343 9.395 308,596 -0.33(-3.40%)
Mar 09, 2010 9.699 9.751 9.560 9.725 240,905 +0.02(+0.18%)
Mar 08, 2010 9.751 9.786 9.690 9.708 127,486 -0.02(-0.18%)
Mar 05, 2010 9.638 9.751 9.534 9.725 365,912 +0.12(+1.27%)
Mar 04, 2010 9.291 9.629 9.256 9.603 865,686 +0.36(+3.85%)
Mar 03, 2010 9.256 9.360 9.169 9.247 201,278 +0.01(+0.09%)
Mar 02, 2010 9.368 9.368 9.143 9.238 326,087 -0.09(-0.93%)
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.