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 29, 2017 6.430 6.610 6.410 6.440 659,733 -0.01(-0.16%)
Sep 28, 2017 6.620 6.750 6.400 6.450 776,378 -0.15(-2.27%)
Sep 27, 2017 6.340 6.720 6.300 6.600 851,809 +0.25(+3.94%)
Sep 26, 2017 6.750 6.820 6.340 6.350 1,198,270 -0.39(-5.79%)
Sep 25, 2017 6.770 7.010 6.730 6.740 804,328 -0.07(-1.03%)
Sep 22, 2017 6.830 6.920 6.795 6.810 492,967 -0.05(-0.73%)
Sep 21, 2017 7.150 7.202 6.840 6.860 640,553 -0.29(-4.06%)
Sep 20, 2017 7.090 7.270 7.060 7.150 683,630 +0.01(+0.14%)
Sep 19, 2017 7.050 7.220 7.050 7.140 965,726 +0.08(+1.13%)
Sep 18, 2017 7.490 7.630 7.050 7.060 1,518,700 -0.34(-4.59%)
Sep 15, 2017 6.790 7.470 6.710 7.400 3,450,781 +0.61(+8.98%)
Sep 14, 2017 7.020 7.150 6.790 6.790 993,787 -0.27(-3.82%)
Sep 13, 2017 6.870 7.180 6.844 7.060 1,369,573 +0.21(+3.07%)
Sep 12, 2017 6.820 7.120 6.770 6.850 1,009,243 +0.05(+0.74%)
Sep 11, 2017 6.950 6.990 6.550 6.800 859,821 -0.15(-2.16%)
Sep 08, 2017 6.720 7.180 6.700 6.950 1,648,460 +0.25(+3.73%)
Sep 07, 2017 6.830 6.980 6.510 6.700 2,104,223 -0.04(-0.59%)
Sep 06, 2017 6.020 6.980 5.910 6.740 5,161,612 +0.98(+17.01%)
Sep 05, 2017 6.080 6.167 5.730 5.760 1,296,650 -0.31(-5.11%)
Sep 01, 2017 5.940 6.090 5.910 6.070 592,956 +0.15(+2.53%)
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%)
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.