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 (%)
Nov 30, 2007 9.169 9.585 8.979 9.022 1,269,858 -0.07(-0.76%)
Nov 29, 2007 8.805 9.412 8.745 9.091 2,218,439 +0.95(+11.70%)
Nov 28, 2007 8.407 8.511 8.087 8.139 845,921 -0.07(-0.84%)
Nov 27, 2007 8.208 8.381 8.126 8.208 691,691 +0.01(+0.11%)
Nov 26, 2007 8.355 8.572 8.165 8.199 745,628 -0.16(-1.97%)
Nov 23, 2007 8.355 8.546 8.269 8.364 283,465 +0.11(+1.36%)
Nov 21, 2007 8.347 8.485 8.251 8.251 754,484 -0.23(-2.76%)
Nov 20, 2007 8.563 8.563 8.156 8.485 741,970 -0.10(-1.21%)
Nov 19, 2007 8.745 8.745 8.468 8.589 593,550 -0.29(-3.22%)
Nov 16, 2007 8.857 8.909 8.658 8.875 371,954 +0.03(+0.39%)
Nov 15, 2007 8.883 8.987 8.780 8.840 559,686 -0.10(-1.07%)
Nov 14, 2007 9.351 9.377 8.901 8.935 643,382 -0.42(-4.44%)
Nov 13, 2007 9.039 9.394 9.013 9.351 938,016 +0.38(+4.25%)
Nov 12, 2007 8.961 9.420 8.961 8.970 767,899 -0.03(-0.38%)
Nov 09, 2007 8.771 9.039 8.442 9.005 1,003,614 +0.02(+0.19%)
Nov 08, 2007 8.234 9.005 7.992 8.987 1,116,937 +0.74(+8.92%)
Nov 07, 2007 8.425 8.702 8.243 8.251 462,611 -0.29(-3.35%)
Nov 06, 2007 8.615 8.736 8.373 8.537 392,107 -0.05(-0.60%)
Nov 05, 2007 8.641 8.702 8.502 8.589 273,171 -0.10(-1.10%)
Nov 02, 2007 8.754 8.849 8.572 8.684 348,379 +0.03(+0.30%)
Nov 01, 2007 9.074 9.091 8.650 8.658 775,580 -0.52(-5.66%)
Oct 31, 2007 9.238 9.325 8.892 9.178 395,181 -0.02(-0.19%)
Oct 30, 2007 9.186 9.325 9.143 9.195 243,539 -0.02(-0.19%)
Oct 29, 2007 9.420 9.481 9.178 9.212 235,792 -0.12(-1.30%)
Oct 26, 2007 9.152 9.403 9.074 9.334 441,339 +0.35(+3.85%)
Oct 25, 2007 9.134 9.377 8.944 8.987 425,859 -0.13(-1.42%)
Oct 24, 2007 9.083 9.247 8.961 9.117 491,074 -0.05(-0.57%)
Oct 23, 2007 9.204 9.221 8.918 9.169 576,083 +0.05(+0.57%)
Oct 22, 2007 8.771 9.143 8.641 9.117 672,880 +0.41(+4.67%)
Oct 19, 2007 8.780 8.970 8.710 8.710 1,081,861 -0.09(-0.98%)
Oct 18, 2007 8.883 8.996 8.797 8.797 795,443 -0.16(-1.74%)
Oct 17, 2007 8.979 9.039 8.857 8.953 522,817 +0.08(+0.88%)
Oct 16, 2007 8.901 8.979 8.875 8.875 408,918 -0.07(-0.77%)
Oct 15, 2007 9.178 9.195 8.892 8.944 601,230 -0.23(-2.55%)
Oct 12, 2007 9.299 9.299 9.083 9.178 499,340 -0.13(-1.40%)
Oct 11, 2007 9.325 9.481 9.256 9.308 995,122 +0.06(+0.66%)
Oct 10, 2007 9.031 9.377 9.005 9.247 775,373 +0.19(+2.10%)
Oct 09, 2007 9.464 9.464 9.039 9.057 1,045,640 -0.40(-4.21%)
Oct 08, 2007 9.836 9.836 9.368 9.455 471,618 -0.44(-4.46%)
Oct 05, 2007 9.732 9.957 9.567 9.896 381,516 +0.25(+2.60%)
Oct 04, 2007 9.844 9.844 9.567 9.645 242,227 -0.16(-1.59%)
Oct 03, 2007 9.368 9.819 9.264 9.801 553,045 +0.36(+3.85%)
Oct 02, 2007 9.117 9.455 9.109 9.438 516,611 +0.33(+3.61%)
Oct 01, 2007 9.109 9.221 9.005 9.109 852,263 -0.01(-0.09%)
Sep 28, 2007 8.927 9.195 8.901 9.117 540,493 +0.17(+1.94%)
Sep 27, 2007 8.961 9.186 8.875 8.944 717,917 +0.04(+0.49%)
Sep 26, 2007 9.057 9.091 8.797 8.901 891,614 -0.08(-0.87%)
Sep 25, 2007 9.039 9.143 8.944 8.979 811,385 -0.09(-0.96%)
Sep 24, 2007 9.065 9.342 9.031 9.065 335,752 +0.03(+0.38%)
Sep 21, 2007 9.169 9.178 8.986 9.031 382,008 -0.05(-0.57%)
Sep 20, 2007 9.212 9.230 8.953 9.083 254,107 -0.16(-1.69%)
Sep 19, 2007 9.377 9.377 9.083 9.238 518,624 -0.06(-0.65%)
Sep 18, 2007 8.979 9.360 8.875 9.299 488,533 +0.37(+4.17%)
Sep 17, 2007 9.022 9.083 8.901 8.927 584,706 -0.10(-1.15%)
Sep 14, 2007 8.953 9.143 8.892 9.031 271,064 -0.01(-0.10%)
Sep 13, 2007 8.944 9.195 8.823 9.039 433,352 +0.16(+1.75%)
Sep 12, 2007 8.918 9.126 8.814 8.883 442,364 -0.05(-0.58%)
Sep 11, 2007 8.676 8.961 8.658 8.935 727,374 +0.29(+3.30%)
Sep 10, 2007 8.857 8.996 8.632 8.650 407,705 -0.17(-1.96%)
Sep 07, 2007 8.849 8.927 8.710 8.823 534,060 -0.17(-1.92%)
Sep 06, 2007 8.831 9.126 8.736 8.996 864,884 +0.16(+1.86%)
Sep 05, 2007 8.918 9.057 8.667 8.831 551,601 -0.15(-1.64%)
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.