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 (%)
Dec 31, 2007 8.468 8.546 8.269 8.338 469,788 -0.19(-2.23%)
Dec 28, 2007 8.650 8.684 8.528 8.528 607,210 -0.07(-0.81%)
Dec 27, 2007 8.771 8.866 8.546 8.598 460,886 -0.23(-2.55%)
Dec 26, 2007 8.857 8.875 8.719 8.823 432,669 -0.14(-1.55%)
Dec 24, 2007 8.745 9.013 8.693 8.961 319,536 +0.28(+3.19%)
Dec 21, 2007 8.615 8.788 8.511 8.684 1,131,119 +0.19(+2.24%)
Dec 20, 2007 8.520 8.520 8.173 8.494 707,893 +0.08(+0.93%)
Dec 19, 2007 8.485 8.580 8.355 8.416 338,759 -0.11(-1.32%)
Dec 18, 2007 8.260 8.546 8.044 8.528 776,021 +0.37(+4.56%)
Dec 17, 2007 8.087 8.364 8.070 8.156 1,044,012 +0.02(+0.21%)
Dec 14, 2007 8.173 8.303 8.061 8.139 794,448 -0.03(-0.42%)
Dec 13, 2007 8.355 8.373 8.139 8.173 1,006,285 -0.22(-2.58%)
Dec 12, 2007 8.381 8.485 8.243 8.390 955,786 +0.25(+3.09%)
Dec 11, 2007 8.277 8.442 8.139 8.139 610,373 -0.09(-1.05%)
Dec 10, 2007 8.416 8.520 8.147 8.225 746,773 -0.27(-3.16%)
Dec 07, 2007 8.641 8.693 8.459 8.494 818,751 -0.14(-1.60%)
Dec 06, 2007 8.658 8.935 8.338 8.632 1,466,581 -0.23(-2.54%)
Dec 05, 2007 8.823 8.935 8.762 8.857 585,838 +0.18(+2.10%)
Dec 04, 2007 8.693 8.823 8.580 8.676 622,794 -0.11(-1.28%)
Dec 03, 2007 8.953 8.953 8.684 8.788 613,172 -0.23(-2.59%)
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%)
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.