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 (%)
Jun 29, 2018 2.050 2.290 1.980 2.280 1,429,205 +0.24(+11.76%)
Jun 28, 2018 2.140 2.150 1.810 2.040 2,007,614 -0.12(-5.56%)
Jun 27, 2018 2.100 2.240 2.080 2.160 897,809 +0.06(+2.86%)
Jun 26, 2018 2.500 2.530 2.020 2.100 4,101,545 -0.42(-16.67%)
Jun 25, 2018 2.400 2.650 2.340 2.520 2,848,376 +0.14(+5.88%)
Jun 22, 2018 2.290 2.520 2.231 2.380 7,095,601 +0.11(+4.85%)
Jun 21, 2018 2.260 2.370 2.161 2.270 1,854,064 -0.01(-0.44%)
Jun 20, 2018 2.380 2.540 2.140 2.280 3,242,224 -0.02(-0.87%)
Jun 19, 2018 2.140 2.360 2.020 2.300 2,178,012 +0.16(+7.48%)
Jun 18, 2018 1.950 2.195 1.900 2.140 2,811,604 +0.17(+8.63%)
Jun 15, 2018 2.050 1.820 1.970 2,591,896 +0.15(+8.24%)
Jun 14, 2018 1.660 1.820 1.570 1.820 2,382,989 +0.07(+4.00%)
Jun 13, 2018 1.800 1.840 1.691 1.750 1,387,904 -0.05(-2.78%)
Jun 12, 2018 1.760 1.830 1.750 1.800 1,038,697 +0.05(+2.86%)
Jun 11, 2018 1.740 1.810 1.680 1.750 874,801 +0.02(+1.16%)
Jun 08, 2018 1.680 1.740 1.678 1.730 747,971 +0.07(+4.22%)
Jun 07, 2018 1.780 1.820 1.655 1.660 1,256,449 -0.13(-7.26%)
Jun 06, 2018 1.660 1.800 1.650 1.790 1,904,993 +0.14(+8.48%)
Jun 05, 2018 1.560 1.710 1.510 1.650 1,971,408 +0.10(+6.45%)
Jun 04, 2018 1.400 1.645 1.400 1.550 3,216,674 +0.17(+12.32%)
Jun 01, 2018 1.430 1.440 1.300 1.380 7,803,722 -0.03(-2.13%)
May 31, 2018 1.560 1.560 1.410 1.410 2,146,573 -0.14(-8.74%)
May 30, 2018 1.570 1.570 1.540 1.545 867,227 -0.01(-0.32%)
May 29, 2018 1.550 1.570 1.510 1.550 1,921,659 -0.14(-8.28%)
May 25, 2018 1.690 1.690 1.690 0 +0.06(+3.68%)
May 24, 2018 1.570 1.660 1.530 1.630 841,056 +0.07(+4.49%)
May 23, 2018 1.600 1.630 1.550 1.560 1,321,344 -0.03(-1.89%)
May 22, 2018 1.630 1.670 1.570 1.590 1,408,690 -0.04(-2.45%)
May 21, 2018 1.690 1.700 1.620 1.630 968,771 -0.04(-2.40%)
May 18, 2018 1.730 1.780 1.645 1.670 1,215,806 -0.06(-3.47%)
May 17, 2018 1.790 1.840 1.700 1.730 844,212 -0.06(-3.62%)
May 16, 2018 1.710 1.880 1.710 1.795 1,078,173 +0.10(+5.90%)
May 15, 2018 1.850 1.850 1.660 1.695 1,333,367 -0.16(-8.38%)
May 14, 2018 1.570 1.980 1.550 1.850 4,207,613 +0.29(+18.59%)
May 11, 2018 1.600 1.610 1.535 1.560 3,086,851 -0.05(-3.11%)
May 10, 2018 1.670 1.700 1.590 1.610 1,335,972 -0.02(-1.23%)
May 09, 2018 1.600 1.710 1.581 1.630 1,192,436 +0.03(+1.87%)
May 08, 2018 1.800 1.850 1.560 1.600 3,334,039 -0.06(-3.90%)
May 07, 2018 1.730 1.730 1.640 1.665 1,244,096 +0.04(+2.15%)
May 04, 2018 1.820 1.820 1.540 1.630 3,025,038 -0.11(-6.32%)
May 03, 2018 1.960 1.978 1.740 1.740 2,176,771 -0.21(-10.77%)
May 02, 2018 2.100 2.113 1.800 1.950 2,871,945 -0.10(-4.88%)
May 01, 2018 2.410 2.416 2.040 2.050 2,102,672 -0.35(-14.41%)
Apr 30, 2018 2.900 2.900 2.390 2.395 2,383,742 -0.52(-17.98%)
Apr 27, 2018 2.910 3.000 2.890 2.920 385,685 +0.01(+0.34%)
Apr 26, 2018 2.980 3.050 2.860 2.910 474,155 -0.04(-1.36%)
Apr 25, 2018 3.080 3.080 2.940 2.950 327,827 -0.15(-4.84%)
Apr 24, 2018 2.880 3.150 2.850 3.100 908,628 +0.22(+7.64%)
Apr 23, 2018 2.900 2.925 2.755 2.880 403,602 -0.03(-1.03%)
Apr 20, 2018 2.860 2.910 2.810 2.910 354,508 +0.05(+1.75%)
Apr 19, 2018 2.970 3.000 2.820 2.860 628,687 -0.08(-2.72%)
Apr 18, 2018 3.210 3.240 2.930 2.940 1,479,414 -0.30(-9.26%)
Apr 17, 2018 2.900 3.270 2.875 3.240 1,285,289 +0.38(+13.29%)
Apr 16, 2018 2.850 2.980 2.820 2.860 508,638 +0.02(+0.70%)
Apr 13, 2018 2.880 2.960 2.770 2.840 391,514 -0.05(-1.73%)
Apr 12, 2018 2.910 2.960 2.880 2.890 205,749 -0.02(-0.69%)
Apr 11, 2018 2.860 2.970 2.820 2.910 396,410 +0.03(+1.04%)
Apr 10, 2018 2.830 2.980 2.830 2.880 489,545 +0.09(+3.23%)
Apr 09, 2018 2.980 3.020 2.790 2.790 647,639 -0.17(-5.74%)
Apr 06, 2018 3.090 3.190 2.930 2.960 548,483 -0.15(-4.82%)
Apr 05, 2018 3.150 3.190 3.025 3.110 378,840 -0.02(-0.64%)
Apr 04, 2018 2.940 3.240 2.770 3.130 958,475 +0.16(+5.39%)
Apr 03, 2018 2.850 2.980 2.760 2.970 447,982 +0.15(+5.32%)
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.