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 (%)
Jul 31, 2017 6.853 7.210 6.665 6.705 2,632,774 -0.06(-0.88%)
Jul 28, 2017 6.388 6.804 6.388 6.764 1,662,806 +0.28(+4.27%)
Jul 27, 2017 6.338 6.447 6.318 6.487 856,744 +0.17(+2.66%)
Jul 26, 2017 6.507 6.546 6.259 6.318 1,389,115 -0.16(-2.45%)
Jul 25, 2017 6.467 6.665 6.398 6.477 749,946 +0.01(+0.15%)
Jul 24, 2017 6.546 6.576 6.398 6.467 691,685 -0.14(-2.10%)
Jul 21, 2017 6.655 6.665 6.455 6.606 1,158,478 -0.03(-0.45%)
Jul 20, 2017 6.804 6.615 6.635 1,517,416 -0.03(-0.45%)
Jul 19, 2017 6.536 6.794 6.488 6.665 1,794,622 +0.10(+1.51%)
Jul 18, 2017 6.487 6.593 6.374 6.566 1,664,086 +0.10(+1.53%)
Jul 17, 2017 6.328 6.586 6.328 6.467 1,169,974 +0.13(+2.03%)
Jul 14, 2017 6.457 6.659 6.338 6.338 1,586,908 -0.15(-2.29%)
Jul 13, 2017 6.318 6.853 6.249 6.487 2,938,319 +0.20(+3.15%)
Jul 12, 2017 6.318 6.432 6.110 6.289 2,788,759 +0.00(+0.00%)
Jul 11, 2017 6.606 6.675 6.130 6.289 3,418,453 -0.37(-5.51%)
Jul 10, 2017 6.932 6.988 6.566 6.655 3,229,143 -0.11(-1.61%)
Jul 07, 2017 6.358 7.031 6.269 6.764 4,283,768 +0.43(+6.80%)
Jul 06, 2017 6.932 6.932 6.308 6.333 4,861,091 -0.97(-13.23%)
Jul 05, 2017 7.744 7.764 7.091 7.299 4,518,230 -0.39(-5.03%)
Jul 03, 2017 9.141 9.171 7.497 7.685 5,918,875 -1.46(-15.93%)
Jun 30, 2017 9.448 9.507 9.062 9.141 3,022,295 -0.28(-2.94%)
Jun 29, 2017 9.408 10.67 8.873 9.418 11,971,710 -2.78(-22.81%)
Jun 28, 2017 11.95 12.59 11.69 12.20 1,501,789 +0.25(+2.07%)
Jun 27, 2017 12.47 12.49 11.64 11.95 1,364,915 -0.53(-4.28%)
Jun 26, 2017 10.14 13.02 10.01 12.49 4,464,625 +2.34(+23.02%)
Jun 23, 2017 9.666 10.17 9.601 10.15 696,455 +0.38(+3.85%)
Jun 22, 2017 9.557 10.04 9.507 9.775 683,538 +0.24(+2.49%)
Jun 21, 2017 9.775 10.03 9.507 9.537 773,733 -0.24(-2.43%)
Jun 20, 2017 10.47 10.47 9.775 9.775 679,341 -0.63(-6.09%)
Jun 19, 2017 10.61 10.80 10.40 10.41 1,016,806 -0.23(-2.14%)
Jun 16, 2017 10.63 10.88 10.38 10.64 1,082,159 -0.16(-1.47%)
Jun 15, 2017 10.76 10.82 10.15 10.79 800,106 -0.14(-1.27%)
Jun 14, 2017 11.04 11.04 10.60 10.93 557,350 -0.11(-0.99%)
Jun 13, 2017 10.89 11.09 10.53 11.04 716,352 +0.17(+1.55%)
Jun 12, 2017 11.67 11.78 10.84 10.87 1,324,526 -0.30(-2.66%)
Jun 09, 2017 11.22 11.28 10.50 11.17 1,560,026 -0.06(-0.53%)
Jun 08, 2017 11.67 11.97 11.19 11.23 957,211 -0.33(-2.83%)
Jun 07, 2017 11.86 11.88 11.14 11.56 1,172,354 -0.30(-2.51%)
Jun 06, 2017 12.51 13.22 11.72 11.85 1,971,986 -1.61(-11.99%)
Jun 05, 2017 12.90 13.58 12.60 13.47 1,460,616 +0.52(+3.98%)
Jun 02, 2017 14.02 14.02 12.73 12.95 1,674,703 -1.03(-7.37%)
Jun 01, 2017 13.66 14.35 13.41 13.98 618,240 +0.36(+2.62%)
May 31, 2017 13.53 13.78 13.07 13.63 680,754 +0.16(+1.18%)
May 30, 2017 13.73 13.75 13.25 13.47 311,458 -0.29(-2.09%)
May 26, 2017 14.02 14.11 13.72 13.76 362,260 -0.20(-1.45%)
May 25, 2017 13.90 14.38 13.60 13.96 449,772 +0.19(+1.40%)
May 24, 2017 13.50 13.89 13.26 13.77 688,252 +0.34(+2.50%)
May 23, 2017 13.59 13.73 13.16 13.43 366,370 -0.11(-0.80%)
May 22, 2017 13.32 13.65 13.04 13.54 492,876 +0.22(+1.63%)
May 19, 2017 13.28 13.59 13.16 13.32 393,189 +0.12(+0.90%)
May 18, 2017 13.75 14.12 12.98 13.20 903,107 -0.54(-3.95%)
May 17, 2017 13.90 13.97 13.53 13.75 533,356 -0.32(-2.24%)
May 16, 2017 14.53 14.53 13.75 14.06 572,127 -0.37(-2.60%)
May 15, 2017 14.47 14.67 14.35 14.44 463,212 -0.07(-0.48%)
May 12, 2017 14.61 14.92 14.23 14.51 419,419 -0.14(-0.94%)
May 11, 2017 15.75 15.77 14.61 14.64 481,161 -1.24(-7.82%)
May 10, 2017 15.55 16.04 15.34 15.89 732,734 +0.46(+3.00%)
May 09, 2017 14.79 15.43 14.79 15.42 723,291 +0.68(+4.62%)
May 08, 2017 14.63 14.97 14.59 14.74 276,402 +0.04(+0.27%)
May 05, 2017 14.13 14.72 13.98 14.70 375,029 +0.66(+4.70%)
May 04, 2017 15.00 15.10 13.85 14.04 684,196 -0.79(-5.32%)
May 03, 2017 14.93 15.20 14.67 14.83 379,370 -0.12(-0.79%)
May 02, 2017 15.01 15.07 14.73 14.95 376,305 -0.06(-0.39%)
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.