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 (%)
Oct 29, 2010 10.46 10.56 10.39 10.48 105,554 +0.01(+0.09%)
Oct 28, 2010 10.62 10.66 10.43 10.47 122,387 -0.05(-0.51%)
Oct 27, 2010 10.75 10.85 10.49 10.52 370,234 -0.45(-4.07%)
Oct 25, 2010 11.05 11.16 10.89 10.97 114,204 +0.01(+0.08%)
Oct 22, 2010 10.87 11.04 10.80 10.96 251,139 +0.11(+0.97%)
Oct 21, 2010 10.90 10.90 10.74 10.86 292,832 -0.01(-0.08%)
Oct 20, 2010 10.85 10.94 10.82 10.87 110,169 +0.06(+0.57%)
Oct 19, 2010 10.97 11.15 10.78 10.80 149,713 -0.32(-2.83%)
Oct 18, 2010 11.10 11.15 11.00 11.12 76,669 +0.07(+0.63%)
Oct 15, 2010 11.33 11.33 10.98 11.05 235,317 -0.16(-1.40%)
Oct 14, 2010 11.22 11.30 10.99 11.21 145,352 -0.01(-0.08%)
Oct 13, 2010 11.26 11.36 11.15 11.22 182,271 -0.02(-0.16%)
Oct 12, 2010 11.10 11.29 10.94 11.23 238,540 +0.13(+1.18%)
Oct 11, 2010 10.53 11.26 10.53 11.10 273,179 +0.53(+5.05%)
Oct 08, 2010 10.36 10.65 10.16 10.57 194,432 +0.17(+1.60%)
Oct 07, 2010 10.23 10.45 9.938 10.40 332,184 +0.19(+1.89%)
Oct 06, 2010 10.45 10.51 10.09 10.21 307,017 -0.28(-2.67%)
Oct 05, 2010 10.45 10.62 10.28 10.49 165,148 +0.18(+1.70%)
Oct 04, 2010 10.27 10.45 10.24 10.31 151,331 +0.04(+0.43%)
Oct 01, 2010 10.42 10.42 10.22 10.27 86,983 -0.05(-0.51%)
Sep 30, 2010 10.60 10.62 10.24 10.32 215,643 -0.18(-1.75%)
Sep 29, 2010 10.50 10.59 10.29 10.51 192,874 +0.00(+0.00%)
Sep 28, 2010 10.15 10.52 10.07 10.51 230,654 +0.25(+2.47%)
Sep 27, 2010 10.33 10.37 10.20 10.25 190,581 -0.04(-0.42%)
Sep 24, 2010 10.20 10.30 10.07 10.30 162,401 +0.23(+2.26%)
Sep 23, 2010 10.07 10.33 10.07 10.07 146,236 -0.08(-0.78%)
Sep 22, 2010 10.23 10.33 10.08 10.15 83,283 -0.11(-1.02%)
Sep 21, 2010 10.32 10.34 10.10 10.25 111,824 -0.05(-0.51%)
Sep 20, 2010 10.12 10.32 10.03 10.31 166,883 +0.24(+2.35%)
Sep 17, 2010 10.34 10.38 10.02 10.07 259,279 -0.22(-2.13%)
Sep 15, 2010 9.956 10.32 9.956 10.29 126,728 +0.28(+2.80%)
Sep 14, 2010 10.20 10.32 9.982 10.01 146,541 -0.24(-2.39%)
Sep 13, 2010 10.05 10.30 9.964 10.25 124,988 +0.31(+3.08%)
Sep 10, 2010 9.938 10.13 9.929 9.947 110,321 +0.04(+0.44%)
Sep 09, 2010 10.10 10.10 9.798 9.903 96,744 -0.06(-0.61%)
Sep 08, 2010 10.07 10.08 9.886 9.964 111,395 -0.05(-0.52%)
Sep 07, 2010 10.26 10.32 9.991 10.02 122,300 -0.27(-2.64%)
Sep 03, 2010 10.48 10.56 10.17 10.29 202,465 -0.10(-1.01%)
Sep 02, 2010 9.798 10.46 9.755 10.39 274,632 +0.70(+7.22%)
Sep 01, 2010 9.746 9.798 9.623 9.693 238,998 +0.05(+0.54%)
Aug 31, 2010 9.597 9.676 9.502 9.641 316,957 +0.07(+0.73%)
Aug 30, 2010 9.693 9.746 9.492 9.571 432,492 -0.15(-1.53%)
Aug 27, 2010 9.650 9.754 9.449 9.720 203,303 +0.18(+1.92%)
Aug 26, 2010 9.554 9.650 9.432 9.536 267,342 -0.02(-0.18%)
Aug 25, 2010 9.406 9.589 9.380 9.554 198,125 +0.10(+1.11%)
Aug 24, 2010 9.432 9.589 9.371 9.449 219,251 -0.03(-0.37%)
Aug 23, 2010 9.807 9.807 9.449 9.484 395,671 -0.25(-2.60%)
Aug 20, 2010 9.554 9.772 9.406 9.737 320,251 +0.13(+1.36%)
Aug 19, 2010 9.702 9.815 9.475 9.606 402,071 -0.17(-1.69%)
Aug 18, 2010 9.475 9.920 9.414 9.772 222,537 +0.26(+2.75%)
Aug 17, 2010 9.502 9.571 9.362 9.510 314,329 +0.07(+0.74%)
Aug 16, 2010 9.319 9.502 9.240 9.441 180,074 +0.06(+0.65%)
Aug 13, 2010 9.380 9.519 9.327 9.380 213,529 +0.00(+0.00%)
Aug 12, 2010 9.170 9.406 9.170 9.380 386,578 +0.06(+0.65%)
Aug 11, 2010 9.284 9.388 9.240 9.319 333,431 -0.14(-1.47%)
Aug 10, 2010 9.641 9.641 9.353 9.458 211,441 -0.31(-3.13%)
Aug 09, 2010 9.414 9.898 9.406 9.763 295,929 +0.37(+3.99%)
Aug 06, 2010 9.031 9.432 9.031 9.388 238,409 +0.23(+2.47%)
Aug 05, 2010 9.144 9.275 9.066 9.162 114,471 -0.07(-0.76%)
Aug 04, 2010 9.275 9.371 9.031 9.231 189,889 -0.03(-0.38%)
Aug 03, 2010 9.441 9.493 9.196 9.266 244,137 -0.19(-2.03%)
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.