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 31, 2019 0.3626 0.3689 0.3030 0.3402 525,491 -0.02(-6.18%)
Jul 30, 2019 0.3853 0.3900 0.3550 0.3626 323,729 -0.00(-1.20%)
Jul 29, 2019 0.3700 0.3850 0.3652 0.3670 100,489 +0.00(+1.13%)
Jul 26, 2019 0.3700 0.3758 0.3508 0.3629 249,000 -0.01(-2.18%)
Jul 25, 2019 0.3670 0.3771 0.3558 0.3710 108,516 -0.01(-2.88%)
Jul 24, 2019 0.3900 0.3999 0.3672 0.3820 608,088 +0.01(+4.00%)
Jul 23, 2019 0.4450 0.4450 0.3600 0.3673 388,764 -0.05(-12.55%)
Jul 22, 2019 0.4300 0.4300 0.4000 0.4200 301,334 -0.00(-0.45%)
Jul 19, 2019 0.4052 0.4400 0.3881 0.4219 483,200 +0.00(+0.45%)
Jul 18, 2019 0.4400 0.4400 0.4000 0.4200 72,638 -0.02(-3.45%)
Jul 17, 2019 0.4121 0.4400 0.4100 0.4350 228,531 +0.02(+3.57%)
Jul 16, 2019 0.4200 0.4400 0.4100 0.4200 238,930 -0.02(-4.55%)
Jul 15, 2019 0.3900 0.4400 0.3900 0.4400 390,671 +0.04(+9.97%)
Jul 12, 2019 0.4300 0.4399 0.3820 0.4001 690,900 -0.03(-6.95%)
Jul 11, 2019 0.4299 0.4600 0.4210 0.4300 449,348 -0.00(-0.58%)
Jul 10, 2019 0.4120 0.4599 0.4100 0.4325 518,120 -0.02(-4.04%)
Jul 09, 2019 0.5200 0.5385 0.4139 0.4507 1,152,587 -0.08(-14.56%)
Jul 08, 2019 0.5300 0.5599 0.5200 0.5275 486,995 -0.00(-0.47%)
Jul 05, 2019 0.5300 0.5797 0.5200 0.5300 376,500 -0.01(-1.85%)
Jul 03, 2019 0.5500 0.5579 0.5223 0.5400 339,300 -0.03(-5.26%)
Jul 02, 2019 0.6000 0.6000 0.5100 0.5700 1,146,683 -0.01(-1.72%)
Jul 01, 2019 0.5000 0.6100 0.4700 0.5800 2,463,299 +0.09(+17.98%)
Jun 28, 2019 0.5600 0.5650 0.4600 0.4916 2,177,900 -0.05(-8.96%)
Jun 27, 2019 0.3700 0.5800 0.3700 0.5400 4,247,088 +0.17(+46.18%)
Jun 26, 2019 0.3559 0.3890 0.3420 0.3694 373,031 +0.03(+7.95%)
Jun 25, 2019 0.3389 0.3639 0.3301 0.3422 281,702 +0.00(+0.65%)
Jun 24, 2019 0.3600 0.3623 0.3271 0.3400 361,420 -0.03(-7.73%)
Jun 21, 2019 0.3900 0.4000 0.3420 0.3685 452,900 -0.01(-2.49%)
Jun 20, 2019 0.3582 0.3894 0.3443 0.3779 433,035 +0.02(+4.97%)
Jun 19, 2019 0.3600 0.3885 0.3266 0.3600 645,062 -0.01(-2.76%)
Jun 18, 2019 0.3788 0.3850 0.3700 0.3702 354,829 -0.01(-2.58%)
Jun 17, 2019 0.4000 0.4106 0.3500 0.3800 736,006 -0.01(-2.71%)
Jun 14, 2019 0.4100 0.4500 0.3901 0.3906 271,500 -0.02(-4.75%)
Jun 13, 2019 0.3800 0.4200 0.3800 0.4101 390,476 +0.01(+3.64%)
Jun 12, 2019 0.4400 0.4400 0.3800 0.3957 790,907 -0.02(-5.79%)
Jun 11, 2019 0.4190 0.4499 0.4050 0.4200 1,040,717 +0.01(+2.44%)
Jun 10, 2019 0.4000 0.4300 0.4000 0.4100 337,733 -0.00(-0.73%)
Jun 07, 2019 0.4400 0.4791 0.3900 0.4130 1,314,500 -0.03(-7.65%)
Jun 06, 2019 0.4680 0.4789 0.4200 0.4472 969,018 -0.02(-4.32%)
Jun 05, 2019 0.4256 0.5699 0.4002 0.4674 5,552,275 +0.06(+14.00%)
Jun 04, 2019 0.3975 0.4200 0.3811 0.4100 963,025 +0.02(+5.67%)
Jun 03, 2019 0.4000 0.4075 0.3800 0.3880 461,491 -0.01(-3.07%)
May 31, 2019 0.4071 0.4071 0.3900 0.4003 469,500 -0.00(-0.52%)
May 30, 2019 0.4050 0.4130 0.3760 0.4024 881,121 -0.02(-4.19%)
May 29, 2019 0.4600 0.4600 0.4100 0.4200 752,736 -0.03(-6.67%)
May 28, 2019 0.4770 0.5301 0.4500 0.4500 757,189 -0.04(-7.60%)
May 24, 2019 0.4700 0.4900 0.4272 0.4870 485,300 +0.04(+8.22%)
May 23, 2019 0.4554 0.4666 0.4302 0.4500 259,274 -0.00(-0.44%)
May 22, 2019 0.4869 0.4869 0.4500 0.4520 734,004 -0.03(-5.83%)
May 21, 2019 0.4500 0.5300 0.4200 0.4800 899,750 +0.05(+11.34%)
May 20, 2019 0.4405 0.4500 0.4180 0.4311 654,824 -0.01(-3.12%)
May 17, 2019 0.4500 0.4850 0.4340 0.4450 1,068,400 -0.02(-3.28%)
May 16, 2019 0.5600 0.5779 0.4301 0.4601 3,039,078 -0.13(-22.00%)
May 15, 2019 0.5900 0.6300 0.5600 0.5899 1,435,053 -0.00(-0.02%)
May 14, 2019 0.5000 0.6000 0.5000 0.5900 1,264,549 +0.05(+9.26%)
May 13, 2019 0.5900 0.5900 0.4800 0.5400 1,493,880 -0.05(-7.91%)
May 10, 2019 0.6150 0.6200 0.5700 0.5864 1,178,500 -0.03(-4.50%)
May 09, 2019 0.6200 0.6352 0.5800 0.6140 1,471,788 +0.01(+2.33%)
May 08, 2019 0.5800 0.6950 0.5800 0.6000 7,974,998 -0.01(-0.91%)
May 07, 2019 0.6100 0.6285 0.5800 0.6055 1,425,957 -0.03(-5.39%)
May 06, 2019 0.7200 0.7500 0.5530 0.6400 10,985,845 -0.74(-53.62%)
May 03, 2019 1.300 1.410 1.300 1.380 498,300 +0.07(+5.34%)
May 02, 2019 1.400 1.400 1.250 1.310 976,596 -0.09(-6.43%)
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.