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 (%)
Sep 30, 2011 9.591 9.813 9.458 9.467 382,598 -0.28(-2.91%)
Sep 29, 2011 9.928 9.928 9.431 9.751 343,204 +0.03(+0.27%)
Sep 28, 2011 10.11 10.27 9.706 9.724 294,798 -0.41(-4.03%)
Sep 27, 2011 10.13 10.33 9.973 10.13 508,952 +0.23(+2.33%)
Sep 26, 2011 9.715 9.919 9.609 9.902 323,428 +0.26(+2.67%)
Sep 23, 2011 9.396 9.769 9.378 9.644 419,307 +0.24(+2.55%)
Sep 22, 2011 9.493 9.822 9.271 9.404 627,092 -0.35(-3.55%)
Sep 21, 2011 9.928 10.10 9.742 9.751 444,997 -0.18(-1.79%)
Sep 20, 2011 10.19 10.27 9.928 9.928 357,339 -0.19(-1.84%)
Sep 19, 2011 10.13 10.21 9.857 10.11 546,825 -0.15(-1.47%)
Sep 16, 2011 10.09 10.27 9.929 10.27 1,651,086 +0.26(+2.57%)
Sep 15, 2011 10.21 10.21 9.973 10.01 626,298 -0.31(-3.01%)
Sep 14, 2011 10.30 10.43 10.17 10.32 456,945 +0.05(+0.52%)
Sep 13, 2011 10.20 10.34 10.08 10.27 602,868 +0.10(+0.96%)
Sep 12, 2011 9.733 10.19 9.662 10.17 510,001 +0.32(+3.25%)
Sep 09, 2011 9.866 9.919 9.644 9.848 521,805 -0.10(-0.98%)
Sep 08, 2011 10.14 10.23 9.919 9.946 417,397 -0.25(-2.44%)
Sep 07, 2011 9.982 10.28 9.919 10.19 457,001 +0.37(+3.80%)
Sep 06, 2011 9.413 9.840 9.413 9.822 458,975 +0.11(+1.10%)
Sep 02, 2011 9.724 9.848 9.538 9.715 559,298 -0.22(-2.23%)
Sep 01, 2011 10.13 10.28 9.893 9.937 625,243 -0.23(-2.27%)
Aug 31, 2011 9.973 10.20 9.928 10.17 514,070 +0.29(+2.97%)
Aug 30, 2011 9.787 9.972 9.592 9.875 534,794 +0.07(+0.72%)
Aug 29, 2011 9.636 9.822 9.604 9.804 461,839 +0.27(+2.88%)
Aug 26, 2011 9.398 9.681 9.292 9.530 475,361 +0.07(+0.75%)
Aug 25, 2011 9.504 9.760 9.460 9.460 501,042 -0.15(-1.56%)
Aug 24, 2011 9.415 9.654 9.278 9.610 605,443 +0.20(+2.11%)
Aug 23, 2011 9.583 9.661 9.256 9.411 829,364 -0.12(-1.25%)
Aug 22, 2011 9.619 9.654 9.309 9.530 331,802 +0.19(+2.08%)
Aug 19, 2011 9.115 9.601 9.115 9.336 352,022 +0.03(+0.28%)
Aug 18, 2011 9.442 9.521 9.141 9.309 417,603 -0.41(-4.19%)
Aug 17, 2011 10.06 10.24 9.583 9.716 291,365 -0.26(-2.57%)
Aug 16, 2011 9.999 10.09 9.734 9.972 272,577 -0.11(-1.05%)
Aug 15, 2011 9.999 10.12 9.769 10.08 249,913 +0.14(+1.42%)
Aug 12, 2011 10.12 10.20 9.583 9.937 351,698 -0.09(-0.88%)
Aug 11, 2011 9.530 10.17 9.433 10.03 514,060 +0.57(+6.08%)
Aug 10, 2011 10.79 10.79 9.424 9.451 544,455 -0.86(-8.32%)
Aug 09, 2011 9.857 10.33 9.389 10.31 506,220 +0.88(+9.38%)
Aug 08, 2011 9.548 9.813 9.230 9.424 891,822 -0.36(-3.70%)
Aug 05, 2011 10.51 10.51 9.619 9.787 974,860 -0.63(-6.03%)
Aug 04, 2011 10.92 10.93 10.41 10.41 615,810 -0.67(-6.06%)
Aug 03, 2011 10.99 11.12 10.70 11.09 363,435 +0.11(+0.97%)
Aug 02, 2011 11.65 11.65 10.95 10.98 409,950 -0.77(-6.55%)
Aug 01, 2011 11.81 11.95 11.48 11.75 330,345 +0.10(+0.83%)
Jul 29, 2011 11.50 11.65 11.27 11.65 245,183 +0.07(+0.61%)
Jul 28, 2011 11.69 11.80 11.58 11.58 209,192 -0.12(-1.06%)
Jul 27, 2011 12.10 12.18 11.69 11.71 270,471 -0.44(-3.64%)
Jul 26, 2011 12.16 12.34 12.07 12.15 189,707 -0.02(-0.15%)
Jul 25, 2011 12.23 12.40 12.16 12.16 194,010 -0.19(-1.57%)
Jul 22, 2011 12.36 12.39 12.23 12.36 122,801 -0.01(-0.07%)
Jul 21, 2011 12.19 12.43 12.19 12.37 230,021 +0.20(+1.67%)
Jul 20, 2011 12.27 12.27 12.01 12.16 119,315 -0.12(-1.01%)
Jul 19, 2011 12.11 12.32 12.06 12.29 226,678 +0.23(+1.91%)
Jul 18, 2011 12.14 12.14 11.95 12.06 147,688 -0.12(-1.02%)
Jul 15, 2011 12.19 12.25 12.07 12.18 329,568 +0.01(+0.07%)
Jul 14, 2011 12.34 12.41 12.16 12.17 270,195 -0.16(-1.29%)
Jul 13, 2011 12.35 12.48 12.24 12.33 199,301 +0.04(+0.36%)
Jul 12, 2011 12.33 12.43 12.16 12.29 185,514 -0.07(-0.57%)
Jul 11, 2011 12.50 12.55 12.24 12.36 595,266 -0.29(-2.31%)
Jul 08, 2011 12.62 12.80 12.47 12.65 254,318 -0.10(-0.76%)
Jul 07, 2011 12.85 13.03 12.62 12.75 638,941 -0.06(-0.48%)
Jul 06, 2011 12.85 12.93 12.77 12.81 297,598 -0.09(-0.69%)
Jul 05, 2011 12.88 12.95 12.71 12.90 202,052 -0.03(-0.21%)
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.