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, 2009 8.857 8.831 8.831 8.831 298,211 -0.03(-0.29%)
Dec 30, 2009 8.754 8.883 8.754 8.857 305,462 +0.05(+0.59%)
Dec 29, 2009 8.805 8.849 8.658 8.805 485,095 +0.03(+0.30%)
Dec 28, 2009 8.684 8.823 8.658 8.780 343,032 +0.10(+1.10%)
Dec 24, 2009 8.745 8.745 8.658 8.684 49,060 -0.02(-0.20%)
Dec 23, 2009 8.710 8.745 8.658 8.702 320,796 +0.03(+0.40%)
Dec 22, 2009 8.572 8.667 8.511 8.667 428,891 +0.10(+1.11%)
Dec 21, 2009 8.485 8.624 8.485 8.572 550,488 +0.13(+1.54%)
Dec 18, 2009 8.269 8.485 8.018 8.442 1,064,264 +0.22(+2.63%)
Dec 17, 2009 8.009 8.243 8.009 8.225 544,371 +0.18(+2.26%)
Dec 16, 2009 7.966 8.044 7.922 8.044 401,325 +0.11(+1.42%)
Dec 15, 2009 7.879 8.087 7.801 7.931 455,353 +0.02(+0.22%)
Dec 14, 2009 7.870 8.061 7.870 7.914 485,373 -0.10(-1.30%)
Dec 11, 2009 7.957 8.078 7.940 8.018 459,162 +0.08(+0.98%)
Dec 10, 2009 7.931 7.966 7.862 7.940 458,860 +0.02(+0.22%)
Dec 09, 2009 7.922 7.983 7.844 7.922 253,001 +0.03(+0.33%)
Dec 08, 2009 7.948 8.018 7.836 7.896 182,728 -0.12(-1.51%)
Dec 07, 2009 8.121 8.156 7.948 8.018 403,387 -0.08(-0.96%)
Dec 04, 2009 8.061 8.147 8.026 8.095 612,250 +0.19(+2.41%)
Dec 03, 2009 8.217 8.286 7.888 7.905 525,097 -0.34(-4.10%)
Dec 02, 2009 8.191 8.390 8.191 8.243 564,293 +0.02(+0.21%)
Dec 01, 2009 8.554 8.554 8.165 8.225 817,526 -0.23(-2.76%)
Nov 30, 2009 8.667 8.797 8.347 8.459 766,221 -0.25(-2.88%)
Nov 27, 2009 8.485 8.780 8.355 8.710 302,229 -0.01(-0.10%)
Nov 25, 2009 8.762 8.857 8.684 8.719 428,973 -0.04(-0.49%)
Nov 24, 2009 9.143 9.152 8.658 8.762 824,123 -0.41(-4.44%)
Nov 23, 2009 9.031 9.247 8.979 9.169 483,097 +0.26(+2.92%)
Nov 20, 2009 8.684 8.970 8.658 8.909 915,663 -0.24(-2.65%)
Nov 19, 2009 9.178 9.351 8.987 9.152 251,870 -0.11(-1.21%)
Nov 18, 2009 9.351 9.394 9.160 9.264 316,644 -0.08(-0.83%)
Nov 17, 2009 9.481 9.715 9.316 9.342 295,171 -0.12(-1.28%)
Nov 16, 2009 9.412 9.576 9.377 9.464 209,476 +0.15(+1.58%)
Nov 13, 2009 9.134 9.368 9.022 9.316 390,870 +0.26(+2.87%)
Nov 12, 2009 9.403 9.533 9.031 9.057 325,855 -0.42(-4.39%)
Nov 11, 2009 9.637 9.706 9.455 9.472 203,972 -0.10(-1.08%)
Nov 10, 2009 9.559 9.628 9.464 9.576 287,995 -0.05(-0.54%)
Nov 09, 2009 9.377 9.689 9.351 9.628 394,501 +0.28(+2.96%)
Nov 06, 2009 9.083 9.368 8.762 9.351 726,953 -0.23(-2.35%)
Nov 05, 2009 9.957 10.14 9.524 9.576 1,089,743 -0.70(-6.82%)
Nov 04, 2009 10.43 10.50 10.24 10.28 165,864 -0.14(-1.33%)
Nov 03, 2009 10.33 10.53 10.23 10.42 182,821 -0.02(-0.17%)
Nov 02, 2009 10.30 10.55 10.20 10.43 319,311 +0.18(+1.77%)
Oct 30, 2009 10.38 10.39 10.24 10.25 352,114 -0.23(-2.23%)
Oct 29, 2009 10.53 10.53 10.30 10.49 295,367 +0.03(+0.33%)
Oct 28, 2009 10.67 10.80 10.42 10.45 187,420 -0.24(-2.27%)
Oct 27, 2009 10.79 10.95 10.62 10.69 205,532 -0.03(-0.32%)
Oct 26, 2009 10.83 11.02 10.62 10.73 185,827 -0.12(-1.12%)
Oct 23, 2009 10.88 11.12 10.75 10.85 127,930 -0.22(-1.96%)
Oct 22, 2009 10.88 11.17 10.69 11.07 168,549 +0.20(+1.83%)
Oct 21, 2009 11.00 11.31 10.83 10.87 280,473 -0.17(-1.57%)
Oct 20, 2009 10.97 11.29 10.95 11.04 127,940 -0.12(-1.09%)
Oct 19, 2009 11.08 11.19 10.92 11.16 147,403 +0.15(+1.34%)
Oct 16, 2009 11.16 11.18 10.90 11.01 212,285 -0.19(-1.70%)
Oct 15, 2009 11.12 11.33 11.04 11.20 350,364 -0.03(-0.23%)
Oct 14, 2009 11.22 11.42 11.13 11.23 382,350 +0.07(+0.62%)
Oct 13, 2009 11.32 11.37 11.14 11.16 311,458 -0.16(-1.45%)
Oct 12, 2009 11.41 11.45 11.19 11.32 148,262 -0.06(-0.53%)
Oct 09, 2009 11.28 11.40 11.26 11.39 234,204 +0.11(+1.00%)
Oct 08, 2009 10.92 11.42 10.92 11.27 563,394 +0.46(+4.24%)
Oct 07, 2009 11.00 11.10 10.81 10.81 195,342 -0.20(-1.81%)
Oct 06, 2009 10.79 11.12 10.76 11.01 386,323 +0.28(+2.58%)
Oct 05, 2009 10.83 10.87 10.65 10.74 212,879 -0.08(-0.72%)
Oct 02, 2009 10.78 11.12 10.74 10.81 250,418 +0.04(+0.40%)
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.