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 (%)
Aug 31, 2017 6.080 6.110 5.860 5.920 727,755 -0.11(-1.82%)
Aug 30, 2017 6.220 6.250 5.970 6.030 632,166 -0.12(-1.95%)
Aug 29, 2017 6.081 6.185 6.051 6.150 336,077 +0.03(+0.49%)
Aug 28, 2017 6.041 6.190 6.031 6.120 849,331 +0.08(+1.31%)
Aug 25, 2017 6.091 6.209 5.952 6.041 575,378 -0.02(-0.33%)
Aug 24, 2017 6.041 6.239 6.021 6.061 939,697 +0.10(+1.66%)
Aug 23, 2017 5.912 6.140 5.912 5.962 423,081 -0.03(-0.50%)
Aug 22, 2017 5.942 6.208 5.942 5.992 409,713 +0.05(+0.83%)
Aug 21, 2017 5.982 6.091 5.883 5.942 389,500 -0.04(-0.66%)
Aug 18, 2017 5.863 5.992 5.795 5.982 335,424 +0.04(+0.67%)
Aug 17, 2017 5.992 6.021 5.566 5.942 686,283 -0.08(-1.32%)
Aug 16, 2017 6.091 6.259 6.021 6.021 458,408 -0.05(-0.82%)
Aug 15, 2017 6.427 6.487 6.011 6.071 937,229 -0.32(-4.96%)
Aug 14, 2017 6.358 6.487 6.269 6.388 401,847 +0.09(+1.42%)
Aug 11, 2017 6.299 6.373 6.219 6.299 511,697 +0.01(+0.16%)
Aug 10, 2017 6.467 6.477 6.219 6.289 1,143,470 -0.24(-3.64%)
Aug 09, 2017 6.368 6.615 6.358 6.526 501,975 +0.06(+0.92%)
Aug 08, 2017 6.457 6.744 6.437 6.467 970,279 -0.04(-0.61%)
Aug 07, 2017 6.407 6.675 6.328 6.507 600,752 +0.06(+0.92%)
Aug 04, 2017 6.467 6.536 6.328 6.447 742,679 -0.04(-0.61%)
Aug 03, 2017 6.645 6.804 6.447 6.487 911,565 -0.25(-3.68%)
Aug 02, 2017 6.823 6.853 6.666 6.734 551,663 -0.09(-1.31%)
Aug 01, 2017 6.635 6.833 6.457 6.823 938,731 +0.12(+1.77%)
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%)
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.