Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reeds Inc (NQ: REED )

3.240 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 15, 2023 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 (%)
Mar 31, 2022 794.75 800.00 737.50 751.25 1,156 -46.25(-5.80%)
Mar 30, 2022 762.50 797.50 740.00 797.50 1,663 +116.00(+17.02%)
Mar 29, 2022 696.25 704.25 663.00 681.50 1,218 +8.25(+1.23%)
Mar 28, 2022 666.00 699.50 655.50 673.25 377 -6.50(-0.96%)
Mar 25, 2022 700.00 724.00 638.75 679.75 801 -21.25(-3.03%)
Mar 24, 2022 693.50 745.00 681.25 701.00 434 -14.00(-1.96%)
Mar 23, 2022 720.00 727.75 680.25 715.00 462 +0.00(+0.00%)
Mar 22, 2022 825.00 825.00 700.00 715.00 496 -14.50(-1.99%)
Mar 21, 2022 750.00 769.50 663.00 729.50 641 +53.00(+7.83%)
Mar 18, 2022 675.00 786.00 652.50 676.50 960 -23.50(-3.36%)
Mar 17, 2022 699.75 724.75 650.00 700.00 582 +39.00(+5.90%)
Mar 16, 2022 644.75 682.50 615.75 661.00 670 +37.50(+6.01%)
Mar 15, 2022 700.00 689.50 605.25 623.50 997 -69.50(-10.03%)
Mar 14, 2022 700.00 716.00 687.50 693.00 879 -35.00(-4.81%)
Mar 11, 2022 699.75 1075 699.75 728.00 3,771 +17.50(+2.46%)
Mar 10, 2022 750.00 750.00 672.50 710.50 96 -8.75(-1.22%)
Mar 09, 2022 735.00 735.00 693.75 719.25 31 +25.50(+3.68%)
Mar 08, 2022 725.00 735.25 660.00 693.75 152 -41.50(-5.64%)
Mar 07, 2022 750.00 752.25 694.00 735.25 66 +7.75(+1.07%)
Mar 04, 2022 729.75 797.00 705.00 727.50 112 -25.00(-3.32%)
Mar 03, 2022 772.75 775.00 715.00 752.50 127 +3.00(+0.40%)
Mar 02, 2022 750.00 750.00 702.50 749.50 79 +14.50(+1.97%)
Mar 01, 2022 731.50 750.00 712.75 735.00 44 +0.50(+0.07%)
Feb 28, 2022 675.00 750.00 675.00 734.50 58 +30.00(+4.26%)
Feb 25, 2022 675.25 724.50 677.25 704.50 132 +9.50(+1.37%)
Feb 24, 2022 639.50 700.00 625.00 695.00 209 +26.50(+3.96%)
Feb 23, 2022 675.00 722.50 643.50 668.50 129 +18.50(+2.85%)
Feb 22, 2022 675.00 675.50 612.50 650.00 188 -25.00(-3.70%)
Feb 18, 2022 675.00 0 -37.50(-5.26%)
Feb 17, 2022 725.00 755.00 709.75 712.50 199 -29.75(-4.01%)
Feb 16, 2022 781.00 781.00 725.00 742.25 182 -1.75(-0.24%)
Feb 15, 2022 762.50 800.00 738.25 744.00 152 -23.00(-3.00%)
Feb 14, 2022 775.00 817.25 762.75 767.00 102 +1.00(+0.13%)
Feb 11, 2022 804.50 824.50 763.50 766.00 59 -39.00(-4.84%)
Feb 10, 2022 825.00 825.00 787.75 805.00 46 -5.25(-0.65%)
Feb 09, 2022 806.25 826.25 800.00 810.25 99 +0.25(+0.03%)
Feb 08, 2022 832.75 832.75 788.25 810.00 102 +4.50(+0.56%)
Feb 07, 2022 800.00 832.75 787.50 805.50 59 +5.25(+0.66%)
Feb 04, 2022 775.00 832.75 775.00 800.25 160 +20.25(+2.60%)
Feb 03, 2022 850.00 778.00 780.00 59 -40.25(-4.91%)
Feb 02, 2022 841.25 849.50 762.75 820.25 156 -11.00(-1.32%)
Feb 01, 2022 850.00 850.00 805.00 831.25 98 -18.50(-2.18%)
Jan 31, 2022 800.00 849.75 161 +86.00(+11.26%)
Jan 28, 2022 743.00 862.50 743.00 763.75 145 +4.25(+0.56%)
Jan 27, 2022 850.00 862.50 740.00 759.50 214 +16.50(+2.22%)
Jan 26, 2022 790.75 851.25 737.50 743.00 78 -45.50(-5.77%)
Jan 25, 2022 800.00 836.25 758.50 788.50 56 -8.50(-1.07%)
Jan 24, 2022 750.50 848.25 706.00 797.00 283 +15.75(+2.02%)
Jan 21, 2022 875.00 887.50 766.25 781.25 291 -80.50(-9.34%)
Jan 20, 2022 875.00 896.25 860.25 861.75 72 +1.50(+0.17%)
Jan 19, 2022 900.00 900.00 860.00 860.25 85 -38.25(-4.26%)
Jan 18, 2022 875.00 900.00 885.25 898.50 43 +13.00(+1.47%)
Jan 14, 2022 885.50 0 -14.50(-1.61%)
Jan 13, 2022 900.00 912.00 878.00 900.00 128 -6.00(-0.66%)
Jan 12, 2022 883.00 919.00 877.75 906.00 125 +20.25(+2.29%)
Jan 11, 2022 881.25 918.25 865.00 885.75 129 +6.00(+0.68%)
Jan 10, 2022 905.50 905.50 875.00 879.75 157 -17.00(-1.90%)
Jan 07, 2022 904.50 909.75 876.25 896.75 64 +4.50(+0.50%)
Jan 06, 2022 944.25 947.50 876.50 892.25 239 -41.25(-4.42%)
Jan 05, 2022 1000 1000 900.50 933.50 192 -53.75(-5.44%)
Jan 04, 2022 980.00 995.00 950.00 987.25 167 +12.50(+1.28%)
Jan 03, 2022 909.50 1000 898.25 974.75 133 +78.00(+8.70%)
Dec 31, 2021 867.75 935.00 867.75 896.75 321 +19.00(+2.16%)
Dec 30, 2021 887.50 925.00 860.25 877.75 322 +1.25(+0.14%)
Dec 29, 2021 921.25 934.75 876.25 876.50 227 -18.75(-2.09%)
Dec 28, 2021 900.00 962.50 887.50 895.25 271 -5.25(-0.58%)
Dec 27, 2021 912.50 975.00 900.00 900.50 232 -32.25(-3.46%)
Dec 23, 2021 925.00 960.00 912.75 932.75 161 -8.50(-0.90%)
Dec 22, 2021 960.75 964.75 915.00 941.25 170 +8.50(+0.91%)
Dec 21, 2021 923.50 952.50 912.50 932.75 120 +15.50(+1.69%)
Dec 20, 2021 941.75 949.75 900.00 917.25 147 -30.00(-3.17%)
Dec 17, 2021 876.00 978.75 875.00 947.25 238 -4.50(-0.47%)
Dec 16, 2021 981.50 997.50 925.00 951.75 155 -10.75(-1.12%)
Dec 15, 2021 1000 1025 950.00 962.50 254 -57.25(-5.61%)
Dec 14, 2021 1025 1055 980.50 1020 77 +24.75(+2.49%)
Dec 13, 2021 1051 1074 992.25 995.00 148 -62.50(-5.91%)
Dec 10, 2021 976.00 1105 976.00 1058 223 +74.75(+7.61%)
Dec 09, 2021 1022 1072 975.00 982.75 156 -70.75(-6.72%)
Dec 08, 2021 1038 1088 1025 1054 176 +3.25(+0.31%)
Dec 07, 2021 1000 1065 987.50 1050 127 +75.25(+7.72%)
Dec 06, 2021 925.00 1000 925.00 975.00 213 +42.00(+4.50%)
Dec 03, 2021 975.00 1000 912.50 933.00 242 -34.75(-3.59%)
Dec 02, 2021 1100 1100 875.25 967.75 1,001 -64.75(-6.27%)
Dec 01, 2021 1100 1148 1025 1032 279 -55.00(-5.06%)
Nov 30, 2021 1127 1210 1088 1088 232 -50.00(-4.40%)
Nov 29, 2021 1125 1182 1117 1138 137 +12.75(+1.13%)
Nov 26, 2021 1137 1180 1080 1125 160 -7.75(-0.68%)
Nov 24, 2021 1075 1182 1051 1132 346 +57.25(+5.32%)
Nov 23, 2021 1125 1135 1050 1075 280 -34.75(-3.13%)
Nov 22, 2021 1150 1144 1067 1110 295 -31.75(-2.78%)
Nov 19, 2021 1161 1192 1112 1142 354 -58.50(-4.87%)
Nov 18, 2021 1262 1218 1200 1200 451 -66.75(-5.27%)
Nov 17, 2021 1300 1324 1263 1267 282 -41.00(-3.13%)
Nov 16, 2021 1375 1418 1292 1308 661 -67.00(-4.87%)
Nov 15, 2021 1450 1450 1353 1375 215 -49.75(-3.49%)
Nov 12, 2021 1450 1462 1385 1425 300 -0.25(-0.02%)
Nov 11, 2021 1425 1462 1350 1425 727 +0.50(+0.04%)
Nov 10, 2021 1525 1424 1,027 -275.50(-16.21%)
Nov 09, 2021 1700 1800 1675 1700 608 +5.00(+0.29%)
Nov 08, 2021 1700 1700 1652 1695 125 -5.00(-0.29%)
Nov 05, 2021 1700 1712 1675 1700 187 +7.50(+0.44%)
Nov 04, 2021 1712 1732 1630 1692 140 -17.50(-1.02%)
Nov 03, 2021 1687 1798 1638 1710 303 +27.25(+1.62%)
Nov 02, 2021 1700 1700 1638 1683 146 +1.50(+0.09%)
Nov 01, 2021 1625 1726 1575 1681 472 +81.00(+5.06%)
Oct 29, 2021 1550 1650 1550 1600 213 +26.75(+1.70%)
Oct 28, 2021 1525 1675 1528 1574 666 +23.50(+1.52%)
Oct 27, 2021 1575 1598 1525 1550 270 +12.00(+0.78%)
Oct 26, 2021 1525 1538 250 +6.75(+0.44%)
Oct 25, 2021 1525 1550 1502 1531 153 -10.50(-0.68%)
Oct 22, 2021 1526 1560 1525 1542 101 -9.00(-0.58%)
Oct 21, 2021 1539 1575 1502 1551 124 -6.00(-0.39%)
Oct 20, 2021 1550 1574 1528 1557 79 -5.75(-0.37%)
Oct 19, 2021 1546 1581 1525 1562 172 +37.00(+2.43%)
Oct 18, 2021 1625 1637 1520 1526 244 -100.00(-6.15%)
Oct 15, 2021 1675 1675 1619 1626 171 -24.50(-1.48%)
Oct 14, 2021 1650 1675 1625 1650 142 -11.75(-0.71%)
Oct 13, 2021 1575 1675 1569 1662 298 +94.75(+6.05%)
Oct 12, 2021 1550 1625 1538 1567 188 +9.50(+0.61%)
Oct 11, 2021 1575 1575 1525 1558 143 -4.00(-0.26%)
Oct 08, 2021 1568 1610 1532 1562 301 +4.25(+0.27%)
Oct 07, 2021 1500 1585 1460 1557 264 +49.50(+3.28%)
Oct 06, 2021 1439 1550 1430 1508 367 +30.25(+2.05%)
Oct 05, 2021 1488 1488 1448 1478 379 +5.00(+0.34%)
Oct 04, 2021 1540 1544 1450 1472 644 +35.00(+2.43%)
Oct 01, 2021 1525 1525 1434 1438 584 -62.50(-4.17%)
Sep 30, 2021 1512 1525 1475 1500 173 -12.00(-0.79%)
Sep 29, 2021 1575 1575 1450 1512 288 -34.00(-2.20%)
Sep 28, 2021 1562 1645 1523 1546 301 -9.00(-0.58%)
Sep 27, 2021 1575 1600 1535 1555 316 +3.75(+0.24%)
Sep 24, 2021 1550 1575 1512 1551 308 -6.75(-0.43%)
Sep 23, 2021 1625 1643 1551 1558 195 -92.00(-5.58%)
Sep 22, 2021 1659 1738 1619 1650 774 -65.00(-3.79%)
Sep 21, 2021 1569 1824 1519 1715 1,330 +65.00(+3.94%)
Sep 20, 2021 1500 1669 1430 1650 899 +105.25(+6.81%)
Sep 17, 2021 1475 1944 1450 1545 5,671 +94.75(+6.53%)
Sep 16, 2021 1475 1568 1413 1450 1,535 -50.00(-3.33%)
Sep 15, 2021 1410 1503 1376 1500 634 +53.75(+3.72%)
Sep 14, 2021 1500 1514 1400 1446 467 -53.75(-3.58%)
Sep 13, 2021 1488 1625 1478 1500 1,783 +0.50(+0.03%)
Sep 10, 2021 1549 1575 1481 1500 558 -60.75(-3.89%)
Sep 09, 2021 1625 1628 1528 1560 256 -67.25(-4.13%)
Sep 08, 2021 1650 1658 1628 1628 99 -30.75(-1.85%)
Sep 07, 2021 1665 1689 1650 1658 172 -6.75(-0.41%)
Sep 03, 2021 1700 1700 1665 1665 158 -10.00(-0.60%)
Sep 02, 2021 1675 1688 1655 1675 257 +0.00(+0.00%)
Sep 01, 2021 1675 1697 1662 1675 206 +3.75(+0.22%)
Aug 31, 2021 1712 1712 1665 1671 182 -17.50(-1.04%)
Aug 30, 2021 1725 1725 1659 1689 279 +3.75(+0.22%)
Aug 27, 2021 1738 1742 1658 1685 194 -50.00(-2.88%)
Aug 26, 2021 1778 1778 1680 1735 137 -27.00(-1.53%)
Aug 25, 2021 1800 1825 1750 1762 233 -13.00(-0.73%)
Aug 24, 2021 1650 1822 1638 1775 441 +141.50(+8.66%)
Aug 23, 2021 1652 1688 1633 1634 130 -30.25(-1.82%)
Aug 20, 2021 1649 1675 1625 1664 180 -2.50(-0.15%)
Aug 19, 2021 1750 1750 1625 1666 88 -0.25(-0.02%)
Aug 18, 2021 1675 1750 1666 1666 143 +3.50(+0.21%)
Aug 17, 2021 1750 1779 1652 1663 204 -97.00(-5.51%)
Aug 16, 2021 1762 1850 1725 1760 240 +43.00(+2.50%)
Aug 13, 2021 1812 1844 1696 1717 423 -251.75(-12.79%)
Aug 12, 2021 1950 2000 1925 1969 242 -28.50(-1.43%)
Aug 11, 2021 2000 2012 1918 1997 127 +69.75(+3.62%)
Aug 10, 2021 1925 1962 1900 1928 176 +30.50(+1.61%)
Aug 09, 2021 1900 1925 1890 1897 91 -5.50(-0.29%)
Aug 06, 2021 1925 1948 1890 1902 139 -22.00(-1.14%)
Aug 05, 2021 1950 1975 1888 1924 129 +23.50(+1.24%)
Aug 04, 2021 2000 2000 1876 1901 130 -70.75(-3.59%)
Aug 03, 2021 1975 2025 1944 1972 55 +4.50(+0.23%)
Aug 02, 2021 1950 2000 1938 1967 53 -7.25(-0.37%)
Jul 30, 2021 2011 2032 1938 1974 78 -15.50(-0.78%)
Jul 29, 2021 2000 2016 1950 1990 221 -73.50(-3.56%)
Jul 28, 2021 2098 2100 2048 2064 173 +13.50(+0.66%)
Jul 27, 2021 2118 2120 2040 2050 103 -31.75(-1.53%)
Jul 26, 2021 2125 2195 2052 2082 138 -49.00(-2.30%)
Jul 23, 2021 2174 2182 2125 2131 95 -51.75(-2.37%)
Jul 22, 2021 2190 2200 2125 2182 161 -5.00(-0.23%)
Jul 21, 2021 2225 2225 2175 2188 94 +12.50(+0.57%)
Jul 20, 2021 2184 2250 2151 2175 123 -20.00(-0.91%)
Jul 19, 2021 2150 2195 2063 2195 289 +0.00(+0.00%)
Jul 16, 2021 2248 2248 2145 2195 223 -52.50(-2.34%)
Jul 15, 2021 2275 2300 2200 2248 313 -41.25(-1.80%)
Jul 14, 2021 2275 2308 2275 2289 216 -8.75(-0.38%)
Jul 13, 2021 2325 2347 2264 2298 146 -21.75(-0.94%)
Jul 12, 2021 2343 2375 2312 2319 129 -45.75(-1.93%)
Jul 09, 2021 2389 2397 2332 2365 156 +14.25(+0.61%)
Jul 08, 2021 2350 2400 2320 2351 110 -24.25(-1.02%)
Jul 07, 2021 2400 2474 2338 2375 184 -37.75(-1.56%)
Jul 06, 2021 2477 2500 2403 2413 140 -52.75(-2.14%)
Jul 02, 2021 2483 2500 2402 2466 160 -34.50(-1.38%)
Jul 01, 2021 2575 2600 2425 2500 280 -50.00(-1.96%)
Jun 30, 2021 2625 2650 2550 2550 191 -75.00(-2.86%)
Jun 29, 2021 2725 2725 2600 2625 122 -50.00(-1.87%)
Jun 28, 2021 2800 2800 2650 2675 188 -100.00(-3.60%)
Jun 25, 2021 2625 2775 2625 2775 326 +100.00(+3.74%)
Jun 24, 2021 2650 2675 2625 2675 111 +0.00(+0.00%)
Jun 23, 2021 2700 2725 2650 2675 219 -50.00(-1.83%)
Jun 22, 2021 2575 2725 2575 2725 266 +100.00(+3.81%)
Jun 21, 2021 2650 2650 2525 2625 471 -50.00(-1.87%)
Jun 18, 2021 2675 2700 2600 2675 247 -25.00(-0.93%)
Jun 17, 2021 2650 2700 2625 2700 223 +0.00(+0.00%)
Jun 16, 2021 2600 2700 2600 2700 247 +100.00(+3.85%)
Jun 15, 2021 2700 2700 2600 2600 298 +0.00(+0.00%)
Jun 14, 2021 2600 2700 2600 2600 305 +50.00(+1.96%)
Jun 11, 2021 2700 2700 2550 2550 174 -150.00(-5.56%)
Jun 10, 2021 2575 2725 2525 2700 426 +150.00(+5.88%)
Jun 09, 2021 2675 2700 2500 2550 631 -75.00(-2.86%)
Jun 08, 2021 2575 2750 2575 2625 727 +0.00(+0.00%)
Jun 07, 2021 2525 2625 2525 2625 283 +100.00(+3.96%)
Jun 04, 2021 2550 2575 2500 2525 352 +0.00(+0.00%)
Jun 03, 2021 2525 2925 2500 2525 1,385 -50.00(-1.94%)
Jun 02, 2021 2525 2650 2438 2575 544 +75.25(+3.01%)
Jun 01, 2021 2475 2525 2385 2500 418 +24.75(+1.00%)
May 28, 2021 2491 2550 2400 2475 660 -16.00(-0.64%)
May 27, 2021 2325 2950 2300 2491 10,846 +161.50(+6.93%)
May 26, 2021 2250 2388 2232 2330 339 +67.00(+2.96%)
May 25, 2021 2249 2338 2201 2262 267 +61.00(+2.77%)
May 24, 2021 2338 2338 2180 2202 219 -111.00(-4.80%)
May 21, 2021 2194 2325 2124 2312 384 +179.50(+8.42%)
May 20, 2021 2250 2262 2125 2133 253 -146.00(-6.41%)
May 19, 2021 2250 2308 2064 2279 1,191 -10.75(-0.47%)
May 18, 2021 2232 2375 2225 2290 447 -110.25(-4.59%)
May 17, 2021 2375 2400 2221 2400 591 +100.00(+4.35%)
May 14, 2021 2275 2375 2226 2300 393 +25.00(+1.10%)
May 13, 2021 2275 2344 2200 2275 414 -56.25(-2.41%)
May 12, 2021 2250 2371 2250 2331 383 -40.00(-1.69%)
May 11, 2021 2375 2432 2175 2371 770 -31.50(-1.31%)
May 10, 2021 2600 2600 2389 2403 677 -247.25(-9.33%)
May 07, 2021 2575 2650 2426 2650 1,135 +25.00(+0.95%)
May 06, 2021 2625 2725 2575 2625 1,248 -100.00(-3.67%)
May 05, 2021 2975 2975 2600 2725 11,542 -875.00(-24.31%)
May 04, 2021 2450 4200 2425 3600 35,904 +1100.00(+44.00%)
May 03, 2021 2450 2525 2450 2500 101 +37.75(+1.53%)
Apr 30, 2021 2575 2600 2452 2462 157 -137.75(-5.30%)
Apr 29, 2021 2675 2725 2575 2600 70 +0.00(+0.00%)
Apr 28, 2021 2650 2800 2500 2600 229 -75.00(-2.80%)
Apr 27, 2021 2550 2725 2525 2675 377 +175.00(+7.00%)
Apr 26, 2021 2375 2550 2375 2500 185 +149.00(+6.34%)
Apr 23, 2021 2425 2425 2305 2351 76 +1.00(+0.04%)
Apr 22, 2021 2400 2450 2350 2350 90 +0.00(+0.00%)
Apr 21, 2021 2275 2400 2275 2350 123 +50.00(+2.17%)
Apr 20, 2021 2350 2354 2188 2300 218 -44.25(-1.89%)
Apr 19, 2021 2384 2425 2280 2344 171 -83.75(-3.45%)
Apr 16, 2021 2400 2450 2375 2428 220 -22.00(-0.90%)
Apr 15, 2021 2700 2725 2400 2450 549 -250.00(-9.26%)
Apr 14, 2021 2700 2800 2625 2700 195 -50.00(-1.82%)
Apr 13, 2021 2825 2875 2700 2750 213 -100.00(-3.51%)
Apr 12, 2021 2975 3000 2825 2850 156 -50.00(-1.72%)
Apr 09, 2021 2900 2925 2800 2900 107 +50.00(+1.75%)
Apr 08, 2021 2850 2925 2800 2850 175 -100.00(-3.39%)
Apr 07, 2021 3100 3250 2825 2950 763 +25.00(+0.85%)
Apr 06, 2021 2875 2950 2775 2925 173 +50.00(+1.74%)
Apr 05, 2021 2925 2975 2750 2875 235 -75.00(-2.54%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.