Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Jan 31, 2017 14.18 14.35 13.77 14.32 982,010 +0.28(+1.96%)
Jan 30, 2017 14.71 14.96 14.04 14.04 1,538,627 +0.18(+1.28%)
Jan 27, 2017 14.18 15.12 13.01 13.87 4,143,694 -0.33(-2.35%)
Jan 26, 2017 14.71 14.82 14.10 14.20 1,105,300 -0.38(-2.63%)
Jan 25, 2017 14.78 14.96 14.53 14.58 1,796,396 -0.29(-1.98%)
Jan 24, 2017 14.71 15.13 14.40 14.88 1,981,923 +0.14(+0.93%)
Jan 23, 2017 15.13 15.16 14.50 14.74 2,322,051 -0.58(-3.78%)
Jan 20, 2017 15.83 16.13 13.89 15.32 6,226,876 -0.55(-3.47%)
Jan 19, 2017 16.34 16.40 15.63 15.87 1,644,388 -0.47(-2.89%)
Jan 18, 2017 16.06 16.42 15.78 16.34 775,802 +0.33(+2.09%)
Jan 17, 2017 16.26 16.71 15.97 16.01 1,115,393 -0.36(-2.22%)
Jan 13, 2017 16.37 16.37 16.37 0 -0.05(-0.30%)
Jan 12, 2017 16.56 16.64 16.19 16.42 1,591,255 -0.22(-1.30%)
Jan 11, 2017 17.94 18.26 16.52 16.64 2,494,339 -0.87(-4.99%)
Jan 10, 2017 17.89 17.91 17.33 17.51 1,740,361 -0.52(-2.89%)
Jan 09, 2017 17.88 18.13 17.63 18.03 934,844 +0.13(+0.71%)
Jan 06, 2017 18.08 18.09 17.16 17.91 2,178,379 +0.28(+1.56%)
Jan 05, 2017 18.19 18.22 17.56 17.63 1,102,289 -0.81(-4.37%)
Jan 04, 2017 18.12 18.50 18.00 18.44 887,727 +0.46(+2.57%)
Jan 03, 2017 18.31 18.56 17.90 17.97 1,059,999 -0.27(-1.45%)
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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.