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 (%)
Sep 17, 2019 0.1265 0.1265 0.1265 0 -0.00(-2.69%)
Sep 16, 2019 0.1300 0.1500 0.1300 0.1300 1,694,215 +0.00(+1.64%)
Sep 13, 2019 0.1231 0.1900 0.1230 0.1279 5,131,400 -0.01(-4.91%)
Sep 12, 2019 0.1312 0.1388 0.1200 0.1345 2,802,988 +0.01(+9.35%)
Sep 11, 2019 0.1240 0.1399 0.1200 0.1230 3,353,873 +0.00(+2.50%)
Sep 10, 2019 0.1226 0.1700 0.1160 0.1200 14,446,555 +0.00(+0.00%)
Sep 09, 2019 0.1400 0.1699 0.1150 0.1200 5,112,768 -0.12(-49.47%)
Sep 06, 2019 0.2587 0.2612 0.2312 0.2375 158,700 -0.00(-1.08%)
Sep 05, 2019 0.2720 0.2800 0.2228 0.2401 911,681 -0.03(-9.74%)
Sep 04, 2019 0.2698 0.2880 0.2600 0.2660 252,781 -0.00(-1.26%)
Sep 03, 2019 0.2840 0.2840 0.2550 0.2694 389,404 -0.01(-5.14%)
Aug 30, 2019 0.3040 0.3068 0.2800 0.2840 93,500 +0.00(+1.32%)
Aug 29, 2019 0.2990 0.2996 0.2800 0.2803 231,832 -0.01(-3.34%)
Aug 28, 2019 0.2900 0.3000 0.2800 0.2900 110,713 +0.01(+3.53%)
Aug 27, 2019 0.3000 0.3018 0.2702 0.2801 108,676 -0.02(-5.59%)
Aug 26, 2019 0.3100 0.3186 0.2800 0.2967 146,342 -0.02(-4.87%)
Aug 23, 2019 0.3146 0.3330 0.2901 0.3119 174,000 -0.01(-1.76%)
Aug 22, 2019 0.3176 0.3328 0.3118 0.3175 119,492 +0.01(+1.96%)
Aug 21, 2019 0.3213 0.3600 0.3067 0.3114 753,426 -0.02(-5.64%)
Aug 20, 2019 0.3011 0.3380 0.3011 0.3300 265,604 +0.02(+5.26%)
Aug 19, 2019 0.3097 0.3199 0.3000 0.3135 109,947 +0.00(+0.22%)
Aug 16, 2019 0.3100 0.3200 0.2961 0.3128 136,700 +0.00(+0.90%)
Aug 15, 2019 0.3202 0.3301 0.2901 0.3100 322,968 -0.01(-2.42%)
Aug 14, 2019 0.3035 0.3300 0.3000 0.3177 74,323 -0.02(-5.22%)
Aug 13, 2019 0.3258 0.3489 0.3164 0.3352 218,783 +0.01(+2.07%)
Aug 12, 2019 0.3400 0.3580 0.3201 0.3284 141,110 -0.00(-0.33%)
Aug 09, 2019 0.3400 0.3497 0.3200 0.3295 201,300 -0.01(-3.09%)
Aug 08, 2019 0.3400 0.3497 0.3225 0.3400 145,852 -0.01(-2.86%)
Aug 07, 2019 0.3100 0.3800 0.3100 0.3500 400,113 +0.04(+11.36%)
Aug 06, 2019 0.3071 0.3200 0.3022 0.3143 242,078 -0.01(-1.78%)
Aug 05, 2019 0.3373 0.3400 0.3035 0.3200 214,037 -0.02(-5.19%)
Aug 02, 2019 0.3400 0.3482 0.3108 0.3375 226,900 -0.00(-1.37%)
Aug 01, 2019 0.3485 0.3769 0.3347 0.3422 127,838 +0.00(+0.59%)
Jul 31, 2019 0.3626 0.3689 0.3030 0.3402 525,491 -0.02(-6.18%)
Jul 30, 2019 0.3853 0.3900 0.3550 0.3626 323,729 -0.00(-1.20%)
Jul 29, 2019 0.3700 0.3850 0.3652 0.3670 100,489 +0.00(+1.13%)
Jul 26, 2019 0.3700 0.3758 0.3508 0.3629 249,000 -0.01(-2.18%)
Jul 25, 2019 0.3670 0.3771 0.3558 0.3710 108,516 -0.01(-2.88%)
Jul 24, 2019 0.3900 0.3999 0.3672 0.3820 608,088 +0.01(+4.00%)
Jul 23, 2019 0.4450 0.4450 0.3600 0.3673 388,764 -0.05(-12.55%)
Jul 22, 2019 0.4300 0.4300 0.4000 0.4200 301,334 -0.00(-0.45%)
Jul 19, 2019 0.4052 0.4400 0.3881 0.4219 483,200 +0.00(+0.45%)
Jul 18, 2019 0.4400 0.4400 0.4000 0.4200 72,638 -0.02(-3.45%)
Jul 17, 2019 0.4121 0.4400 0.4100 0.4350 228,531 +0.02(+3.57%)
Jul 16, 2019 0.4200 0.4400 0.4100 0.4200 238,930 -0.02(-4.55%)
Jul 15, 2019 0.3900 0.4400 0.3900 0.4400 390,671 +0.04(+9.97%)
Jul 12, 2019 0.4300 0.4399 0.3820 0.4001 690,900 -0.03(-6.95%)
Jul 11, 2019 0.4299 0.4600 0.4210 0.4300 449,348 -0.00(-0.58%)
Jul 10, 2019 0.4120 0.4599 0.4100 0.4325 518,120 -0.02(-4.04%)
Jul 09, 2019 0.5200 0.5385 0.4139 0.4507 1,152,587 -0.08(-14.56%)
Jul 08, 2019 0.5300 0.5599 0.5200 0.5275 486,995 -0.00(-0.47%)
Jul 05, 2019 0.5300 0.5797 0.5200 0.5300 376,500 -0.01(-1.85%)
Jul 03, 2019 0.5500 0.5579 0.5223 0.5400 339,300 -0.03(-5.26%)
Jul 02, 2019 0.6000 0.6000 0.5100 0.5700 1,146,683 -0.01(-1.72%)
Jul 01, 2019 0.5000 0.6100 0.4700 0.5800 2,463,299 +0.09(+17.98%)
Jun 28, 2019 0.5600 0.5650 0.4600 0.4916 2,177,900 -0.05(-8.96%)
Jun 27, 2019 0.3700 0.5800 0.3700 0.5400 4,247,088 +0.17(+46.18%)
Jun 26, 2019 0.3559 0.3890 0.3420 0.3694 373,031 +0.03(+7.95%)
Jun 25, 2019 0.3389 0.3639 0.3301 0.3422 281,702 +0.00(+0.65%)
Jun 24, 2019 0.3600 0.3623 0.3271 0.3400 361,420 -0.03(-7.73%)
Jun 21, 2019 0.3900 0.4000 0.3420 0.3685 452,900 -0.01(-2.49%)
Jun 20, 2019 0.3582 0.3894 0.3443 0.3779 433,035 +0.02(+4.97%)
Jun 19, 2019 0.3600 0.3885 0.3266 0.3600 645,062 -0.01(-2.76%)
Jun 18, 2019 0.3788 0.3850 0.3700 0.3702 354,829 -0.01(-2.58%)
Jun 17, 2019 0.4000 0.4106 0.3500 0.3800 736,006 -0.01(-2.71%)
Jun 14, 2019 0.4100 0.4500 0.3901 0.3906 271,500 -0.02(-4.75%)
Jun 13, 2019 0.3800 0.4200 0.3800 0.4101 390,476 +0.01(+3.64%)
Jun 12, 2019 0.4400 0.4400 0.3800 0.3957 790,907 -0.02(-5.79%)
Jun 11, 2019 0.4190 0.4499 0.4050 0.4200 1,040,717 +0.01(+2.44%)
Jun 10, 2019 0.4000 0.4300 0.4000 0.4100 337,733 -0.00(-0.73%)
Jun 07, 2019 0.4400 0.4791 0.3900 0.4130 1,314,500 -0.03(-7.65%)
Jun 06, 2019 0.4680 0.4789 0.4200 0.4472 969,018 -0.02(-4.32%)
Jun 05, 2019 0.4256 0.5699 0.4002 0.4674 5,552,275 +0.06(+14.00%)
Jun 04, 2019 0.3975 0.4200 0.3811 0.4100 963,025 +0.02(+5.67%)
Jun 03, 2019 0.4000 0.4075 0.3800 0.3880 461,491 -0.01(-3.07%)
May 31, 2019 0.4071 0.4071 0.3900 0.4003 469,500 -0.00(-0.52%)
May 30, 2019 0.4050 0.4130 0.3760 0.4024 881,121 -0.02(-4.19%)
May 29, 2019 0.4600 0.4600 0.4100 0.4200 752,736 -0.03(-6.67%)
May 28, 2019 0.4770 0.5301 0.4500 0.4500 757,189 -0.04(-7.60%)
May 24, 2019 0.4700 0.4900 0.4272 0.4870 485,300 +0.04(+8.22%)
May 23, 2019 0.4554 0.4666 0.4302 0.4500 259,274 -0.00(-0.44%)
May 22, 2019 0.4869 0.4869 0.4500 0.4520 734,004 -0.03(-5.83%)
May 21, 2019 0.4500 0.5300 0.4200 0.4800 899,750 +0.05(+11.34%)
May 20, 2019 0.4405 0.4500 0.4180 0.4311 654,824 -0.01(-3.12%)
May 17, 2019 0.4500 0.4850 0.4340 0.4450 1,068,400 -0.02(-3.28%)
May 16, 2019 0.5600 0.5779 0.4301 0.4601 3,039,078 -0.13(-22.00%)
May 15, 2019 0.5900 0.6300 0.5600 0.5899 1,435,053 -0.00(-0.02%)
May 14, 2019 0.5000 0.6000 0.5000 0.5900 1,264,549 +0.05(+9.26%)
May 13, 2019 0.5900 0.5900 0.4800 0.5400 1,493,880 -0.05(-7.91%)
May 10, 2019 0.6150 0.6200 0.5700 0.5864 1,178,500 -0.03(-4.50%)
May 09, 2019 0.6200 0.6352 0.5800 0.6140 1,471,788 +0.01(+2.33%)
May 08, 2019 0.5800 0.6950 0.5800 0.6000 7,974,998 -0.01(-0.91%)
May 07, 2019 0.6100 0.6285 0.5800 0.6055 1,425,957 -0.03(-5.39%)
May 06, 2019 0.7200 0.7500 0.5530 0.6400 10,985,845 -0.74(-53.62%)
May 03, 2019 1.300 1.410 1.300 1.380 498,300 +0.07(+5.34%)
May 02, 2019 1.400 1.400 1.250 1.310 976,596 -0.09(-6.43%)
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.