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, 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%)
Oct 03, 2016 9.239 10.28 9.141 10.05 509,777 +1.20(+13.58%)
Sep 30, 2016 8.887 8.994 8.770 8.848 445,399 +0.00(+0.00%)
Sep 29, 2016 9.141 9.454 8.838 8.848 170,693 -0.32(-3.51%)
Sep 28, 2016 9.434 9.473 9.131 9.170 242,115 -0.30(-3.20%)
Sep 27, 2016 9.522 9.610 9.405 9.473 182,379 -0.07(-0.72%)
Sep 26, 2016 9.610 9.834 9.522 9.541 213,483 -0.16(-1.61%)
Sep 23, 2016 9.610 9.707 9.502 9.698 212,113 +0.11(+1.12%)
Sep 22, 2016 9.375 9.688 9.307 9.590 328,600 +0.30(+3.26%)
Sep 21, 2016 9.483 9.502 9.069 9.287 356,833 -0.24(-2.56%)
Sep 20, 2016 9.717 9.717 9.532 9.532 345,646 -0.17(-1.71%)
Sep 19, 2016 9.786 9.801 9.541 9.698 379,122 -0.02(-0.20%)
Sep 16, 2016 9.727 9.932 9.551 9.717 433,597 -0.01(-0.10%)
Sep 15, 2016 9.512 9.737 9.483 9.727 696,130 +0.13(+1.32%)
Sep 14, 2016 9.707 9.707 9.414 9.600 233,700 -0.06(-0.61%)
Sep 13, 2016 9.805 9.854 9.522 9.659 192,102 -0.17(-1.69%)
Sep 12, 2016 9.766 9.912 9.356 9.825 379,801 -0.01(-0.10%)
Sep 09, 2016 10.30 10.30 9.776 9.834 279,308 -0.54(-5.18%)
Sep 08, 2016 10.74 10.74 10.26 10.37 268,441 -0.37(-3.45%)
Sep 07, 2016 10.53 10.76 10.36 10.74 251,504 +0.21(+2.04%)
Sep 06, 2016 10.76 10.76 10.44 10.53 247,914 -0.26(-2.44%)
Sep 02, 2016 10.69 10.79 10.79 10.79 180,216 -0.10(-0.90%)
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.