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 (%)
Dec 30, 2016 18.24 18.24 18.24 0 +0.01(+0.05%)
Dec 29, 2016 18.18 18.50 18.06 18.23 1,550,694 -0.13(-0.70%)
Dec 28, 2016 19.15 19.21 18.09 18.36 2,718,055 -0.93(-4.84%)
Dec 27, 2016 19.50 20.03 19.23 19.29 1,296,761 -0.56(-2.82%)
Dec 23, 2016 19.85 19.85 19.85 0 +0.81(+4.23%)
Dec 22, 2016 18.57 19.48 17.79 19.05 7,048,695 -0.95(-4.77%)
Dec 21, 2016 19.35 20.19 19.23 20.00 7,080,503 +0.16(+0.79%)
Dec 20, 2016 15.76 21.39 15.74 19.84 29,559,708 +8.88(+81.08%)
Dec 19, 2016 11.40 11.51 10.89 10.96 268,793 -0.34(-3.04%)
Dec 16, 2016 11.07 11.38 10.91 11.30 1,684,545 +0.29(+2.68%)
Dec 15, 2016 10.91 11.10 10.76 11.01 359,959 +0.17(+1.54%)
Dec 14, 2016 10.84 11.15 10.65 10.84 507,900 +0.00(+0.00%)
Dec 13, 2016 11.31 11.31 10.68 10.84 746,158 -0.47(-4.17%)
Dec 12, 2016 10.74 11.36 10.57 11.31 881,502 +0.65(+6.08%)
Dec 09, 2016 9.592 10.84 9.444 10.66 1,115,560 +0.01(+0.09%)
Dec 08, 2016 10.35 10.67 9.857 10.65 491,466 +0.15(+1.40%)
Dec 07, 2016 10.44 10.72 10.24 10.51 750,543 +0.03(+0.28%)
Dec 06, 2016 9.945 10.54 9.769 10.48 487,499 +0.51(+5.13%)
Dec 05, 2016 10.15 10.35 9.631 9.965 524,292 -0.12(-1.17%)
Dec 02, 2016 9.945 10.08 9.769 10.08 215,911 +0.23(+2.29%)
Dec 01, 2016 9.690 10.08 9.680 9.857 393,088 +0.04(+0.40%)
Nov 30, 2016 9.660 9.837 9.434 9.818 301,158 +0.10(+1.01%)
Nov 29, 2016 9.356 9.749 9.307 9.719 322,035 +0.35(+3.78%)
Nov 28, 2016 9.444 9.537 9.121 9.366 395,669 -0.08(-0.83%)
Nov 25, 2016 9.659 9.714 9.375 9.444 116,887 -0.16(-1.63%)
Nov 23, 2016 9.600 9.600 9.600 0 +0.25(+2.72%)
Nov 22, 2016 9.278 9.380 9.209 9.346 179,881 +0.18(+1.92%)
Nov 21, 2016 9.395 9.492 9.092 9.170 177,053 -0.18(-1.88%)
Nov 18, 2016 9.082 9.356 8.868 9.346 290,826 +0.28(+3.13%)
Nov 17, 2016 8.936 9.219 8.936 9.063 175,211 +0.05(+0.54%)
Nov 16, 2016 8.819 9.082 8.789 9.014 287,556 +0.22(+2.56%)
Nov 15, 2016 9.043 9.097 8.555 8.789 395,848 -0.03(-0.33%)
Nov 14, 2016 9.278 9.375 8.780 8.819 469,104 -0.50(-5.35%)
Nov 11, 2016 9.180 9.659 9.180 9.317 420,887 +0.16(+1.71%)
Nov 10, 2016 9.034 9.278 8.965 9.161 271,485 +0.37(+4.22%)
Nov 09, 2016 7.891 8.868 7.842 8.789 289,216 +0.87(+10.97%)
Nov 08, 2016 7.901 7.989 7.830 7.920 186,759 +0.05(+0.62%)
Nov 07, 2016 8.184 8.213 7.857 7.871 214,817 -0.12(-1.47%)
Nov 04, 2016 7.881 8.067 7.700 7.989 328,869 +0.10(+1.24%)
Nov 03, 2016 8.692 8.692 7.823 7.891 210,379 -0.80(-9.21%)
Nov 02, 2016 8.575 8.809 8.575 8.692 89,377 +0.14(+1.60%)
Nov 01, 2016 8.868 9.131 8.545 8.555 193,176 -0.36(-4.05%)
Oct 31, 2016 8.780 8.916 8.741 8.916 125,642 +0.14(+1.56%)
Oct 28, 2016 8.702 8.907 8.692 8.780 92,188 +0.07(+0.78%)
Oct 27, 2016 8.955 9.190 8.692 8.711 99,715 -0.26(-2.94%)
Oct 26, 2016 8.838 9.151 8.838 8.975 170,756 +0.13(+1.43%)
Oct 25, 2016 8.799 8.921 8.702 8.848 106,781 +0.00(+0.00%)
Oct 24, 2016 8.789 8.977 8.731 8.848 85,303 +0.06(+0.67%)
Oct 21, 2016 8.584 8.809 8.537 8.789 122,486 +0.14(+1.58%)
Oct 20, 2016 8.721 8.828 8.628 8.653 104,915 -0.07(-0.78%)
Oct 19, 2016 8.633 8.721 8.565 8.721 170,148 +0.10(+1.13%)
Oct 18, 2016 8.633 8.712 8.535 8.623 104,419 +0.10(+1.15%)
Oct 17, 2016 8.721 8.721 8.457 8.526 162,434 -0.12(-1.36%)
Oct 14, 2016 8.741 8.741 8.614 8.643 193,553 -0.08(-0.90%)
Oct 13, 2016 8.965 8.965 8.633 8.721 224,813 -0.24(-2.72%)
Oct 12, 2016 8.975 9.121 8.965 8.965 111,229 -0.03(-0.33%)
Oct 11, 2016 9.180 9.278 8.955 8.994 148,388 -0.26(-2.85%)
Oct 10, 2016 9.483 9.493 9.199 9.258 396,907 -0.09(-0.94%)
Oct 07, 2016 8.936 9.620 8.789 9.346 742,404 +0.37(+4.13%)
Oct 06, 2016 9.571 9.571 8.789 8.975 542,680 -0.66(-6.89%)
Oct 05, 2016 9.698 9.776 9.580 9.639 195,286 +0.02(+0.20%)
Oct 04, 2016 9.815 9.976 9.595 9.620 301,595 -0.43(-4.28%)
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.