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 (%)
Jul 30, 2010 9.240 9.502 9.231 9.449 171,155 +0.08(+0.84%)
Jul 29, 2010 9.493 9.502 9.170 9.371 105,066 -0.03(-0.28%)
Jul 28, 2010 9.571 9.624 9.345 9.397 135,750 -0.21(-2.18%)
Jul 27, 2010 9.711 9.781 9.571 9.606 179,992 -0.02(-0.18%)
Jul 26, 2010 9.746 9.842 9.432 9.624 400,824 -0.14(-1.43%)
Jul 23, 2010 9.414 9.772 9.380 9.763 375,405 +0.29(+3.04%)
Jul 22, 2010 9.310 9.502 9.258 9.475 240,061 +0.30(+3.23%)
Jul 21, 2010 9.249 9.362 9.118 9.179 184,939 -0.02(-0.19%)
Jul 20, 2010 8.944 9.205 8.935 9.196 396,241 +0.15(+1.64%)
Jul 19, 2010 9.101 9.127 8.891 9.048 183,133 -0.03(-0.38%)
Jul 16, 2010 9.388 9.502 9.083 9.083 344,638 -0.37(-3.96%)
Jul 15, 2010 9.536 9.545 9.284 9.458 437,241 -0.10(-1.00%)
Jul 14, 2010 9.397 9.597 9.310 9.554 166,773 +0.10(+1.11%)
Jul 13, 2010 9.179 9.458 9.170 9.449 440,234 +0.42(+4.63%)
Jul 12, 2010 9.162 9.310 9.022 9.031 317,950 -0.18(-1.99%)
Jul 09, 2010 9.353 9.397 9.122 9.214 291,273 -0.13(-1.40%)
Jul 08, 2010 9.327 9.528 9.153 9.345 265,233 +0.07(+0.75%)
Jul 07, 2010 8.961 9.310 8.857 9.275 585,070 +0.37(+4.21%)
Jul 06, 2010 9.467 9.467 8.857 8.900 312,920 -0.42(-4.49%)
Jul 02, 2010 9.528 9.563 9.231 9.319 290,372 -0.13(-1.38%)
Jul 01, 2010 9.720 9.728 9.353 9.449 514,362 -0.19(-1.99%)
Jun 30, 2010 9.876 9.998 9.615 9.641 364,377 -0.21(-2.12%)
Jun 29, 2010 10.06 10.14 9.781 9.850 432,747 -0.65(-6.22%)
Jun 25, 2010 10.30 10.51 10.20 10.50 1,227,081 +0.24(+2.29%)
Jun 24, 2010 10.33 10.36 10.16 10.27 391,334 -0.15(-1.42%)
Jun 23, 2010 10.30 10.49 10.11 10.42 210,433 +0.13(+1.27%)
Jun 22, 2010 10.50 10.58 10.29 10.29 259,490 -0.16(-1.50%)
Jun 21, 2010 10.83 10.89 10.37 10.44 190,672 -0.27(-2.52%)
Jun 18, 2010 10.86 10.95 10.65 10.71 322,429 -0.07(-0.65%)
Jun 17, 2010 10.81 10.84 10.63 10.78 204,568 +0.05(+0.49%)
Jun 16, 2010 10.93 10.97 10.73 10.73 140,905 -0.31(-2.84%)
Jun 15, 2010 10.81 11.10 10.70 11.04 241,617 +0.23(+2.14%)
Jun 14, 2010 10.62 10.82 10.48 10.81 255,147 +0.22(+2.10%)
Jun 11, 2010 10.36 10.67 10.32 10.59 164,937 +0.14(+1.29%)
Jun 10, 2010 10.50 10.62 10.25 10.46 223,778 +0.11(+1.05%)
Jun 09, 2010 10.48 10.57 10.29 10.35 188,777 -0.06(-0.59%)
Jun 08, 2010 10.54 10.61 10.31 10.41 997,830 -0.06(-0.58%)
Jun 07, 2010 10.98 11.09 10.44 10.47 305,819 -0.51(-4.68%)
Jun 04, 2010 11.20 11.42 10.93 10.98 257,848 -0.47(-4.11%)
Jun 03, 2010 11.45 11.53 11.33 11.45 473,126 -0.03(-0.30%)
Jun 02, 2010 11.50 11.61 11.41 11.49 311,879 +0.03(+0.23%)
Jun 01, 2010 11.87 11.93 11.45 11.46 228,959 -0.47(-3.94%)
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%)
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.