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 (%)
Apr 30, 2010 12.42 12.51 12.07 12.07 496,701 -0.31(-2.53%)
Apr 29, 2010 12.26 12.38 12.18 12.38 540,211 +0.23(+1.86%)
Apr 28, 2010 12.25 12.38 12.08 12.16 809,213 +0.01(+0.07%)
Apr 27, 2010 12.23 12.25 11.95 12.15 1,235,180 -0.19(-1.55%)
Apr 26, 2010 12.15 12.40 12.10 12.34 496,953 +0.21(+1.72%)
Apr 23, 2010 11.91 12.19 11.85 12.13 451,898 +0.25(+2.12%)
Apr 22, 2010 11.61 11.91 11.47 11.88 370,081 +0.15(+1.26%)
Apr 21, 2010 11.67 11.77 11.40 11.73 392,502 +0.05(+0.45%)
Apr 20, 2010 11.59 11.75 11.43 11.68 419,167 +0.18(+1.59%)
Apr 19, 2010 11.12 11.52 11.12 11.50 1,051,554 +0.37(+3.36%)
Apr 16, 2010 10.99 11.19 10.82 11.12 345,280 +0.15(+1.35%)
Apr 15, 2010 10.94 11.00 10.81 10.98 305,444 +0.07(+0.64%)
Apr 14, 2010 10.87 10.96 10.85 10.91 219,763 +0.05(+0.48%)
Apr 13, 2010 10.61 10.87 10.52 10.85 378,109 +0.26(+2.46%)
Apr 12, 2010 10.71 10.72 10.57 10.59 123,185 -0.11(-1.06%)
Apr 09, 2010 10.89 10.98 10.64 10.71 149,335 -0.16(-1.44%)
Apr 08, 2010 10.90 11.08 10.82 10.86 344,933 -0.02(-0.16%)
Apr 07, 2010 10.76 10.95 10.68 10.88 382,441 +0.15(+1.38%)
Apr 06, 2010 10.85 10.86 10.64 10.73 373,588 -0.13(-1.20%)
Apr 05, 2010 10.55 10.86 10.47 10.86 459,361 +0.39(+3.73%)
Apr 01, 2010 10.51 10.47 10.47 10.47 341,967 +0.03(+0.33%)
Mar 31, 2010 10.79 10.85 10.41 10.44 683,813 -0.32(-2.99%)
Mar 30, 2010 10.80 10.92 10.71 10.76 266,243 -0.06(-0.56%)
Mar 29, 2010 10.91 10.91 10.67 10.82 299,357 -0.04(-0.40%)
Mar 26, 2010 10.46 10.94 10.45 10.86 1,262,582 +0.83(+8.32%)
Mar 25, 2010 9.890 10.21 9.690 10.03 802,130 +0.17(+1.67%)
Mar 24, 2010 9.742 9.864 9.603 9.864 477,811 +0.07(+0.71%)
Mar 23, 2010 9.421 9.803 9.421 9.795 554,363 +0.44(+4.74%)
Mar 22, 2010 9.056 9.447 9.021 9.351 454,778 +0.27(+2.97%)
Mar 19, 2010 9.108 9.108 8.995 9.082 611,585 +0.03(+0.38%)
Mar 18, 2010 9.125 9.186 9.039 9.047 351,309 -0.10(-1.14%)
Mar 17, 2010 9.143 9.230 9.143 9.151 205,126 -0.01(-0.09%)
Mar 16, 2010 9.204 9.256 9.125 9.160 172,946 +0.00(+0.00%)
Mar 15, 2010 9.134 9.377 9.108 9.160 258,405 -0.11(-1.22%)
Mar 12, 2010 9.386 9.751 9.204 9.273 182,762 -0.05(-0.56%)
Mar 11, 2010 9.377 9.482 9.256 9.325 192,663 -0.07(-0.74%)
Mar 10, 2010 9.699 9.708 9.343 9.395 308,596 -0.33(-3.40%)
Mar 09, 2010 9.699 9.751 9.560 9.725 240,905 +0.02(+0.18%)
Mar 08, 2010 9.751 9.786 9.690 9.708 127,486 -0.02(-0.18%)
Mar 05, 2010 9.638 9.751 9.534 9.725 365,912 +0.12(+1.27%)
Mar 04, 2010 9.291 9.629 9.256 9.603 865,686 +0.36(+3.85%)
Mar 03, 2010 9.256 9.360 9.169 9.247 201,278 +0.01(+0.09%)
Mar 02, 2010 9.368 9.368 9.143 9.238 326,087 -0.09(-0.93%)
Mar 01, 2010 9.022 9.386 8.987 9.325 346,404 +0.36(+4.06%)
Feb 26, 2010 9.048 9.065 8.953 8.961 205,332 -0.05(-0.58%)
Feb 25, 2010 9.074 9.074 8.901 9.013 233,397 -0.16(-1.70%)
Feb 24, 2010 8.970 9.169 8.944 9.169 396,496 +0.20(+2.22%)
Feb 23, 2010 8.805 8.970 8.710 8.970 454,507 +0.13(+1.47%)
Feb 22, 2010 8.823 8.927 8.754 8.840 212,588 +0.03(+0.29%)
Feb 19, 2010 8.606 8.814 8.563 8.814 393,779 +0.22(+2.52%)
Feb 18, 2010 8.433 8.615 8.395 8.598 304,419 +0.16(+1.85%)
Feb 17, 2010 8.295 8.442 8.295 8.442 162,698 +0.19(+2.31%)
Feb 16, 2010 8.286 8.364 8.139 8.251 186,368 -0.01(-0.10%)
Feb 12, 2010 7.922 8.260 8.260 8.260 328,702 +0.29(+3.70%)
Feb 11, 2010 8.018 8.070 7.896 7.966 196,809 -0.05(-0.65%)
Feb 10, 2010 8.052 8.130 7.957 8.018 145,718 -0.06(-0.75%)
Feb 09, 2010 7.957 8.130 7.862 8.078 220,151 +0.21(+2.64%)
Feb 08, 2010 8.044 8.044 7.853 7.870 165,530 -0.16(-1.94%)
Feb 05, 2010 8.217 8.217 8.000 8.026 272,925 -0.16(-1.90%)
Feb 04, 2010 8.572 8.580 8.182 8.182 842,159 -0.66(-7.44%)
Feb 03, 2010 8.650 8.849 8.615 8.840 226,851 +0.15(+1.69%)
Feb 02, 2010 8.754 8.754 8.589 8.693 214,591 -0.08(-0.89%)
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.