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 (%)
Feb 15, 2023 3.240 0 -0.19(-5.54%)
Feb 14, 2023 3.420 3.580 3.419 3.430 22,145 -0.09(-2.56%)
Feb 13, 2023 3.400 3.560 3.360 3.520 11,555 +0.21(+6.34%)
Feb 10, 2023 3.370 3.465 3.150 3.310 35,377 -0.14(-4.06%)
Feb 09, 2023 3.690 3.710 3.370 3.450 25,317 -0.10(-2.95%)
Feb 08, 2023 3.800 3.800 3.332 3.555 32,019 -0.19(-5.20%)
Feb 07, 2023 4.110 4.120 3.650 3.750 25,188 -0.37(-8.98%)
Feb 06, 2023 4.040 4.500 4.040 4.120 38,796 -0.05(-1.20%)
Feb 03, 2023 4.140 4.230 3.860 4.170 67,907 +0.13(+3.22%)
Feb 02, 2023 4.210 4.500 4.000 4.040 106,683 -0.09(-2.18%)
Feb 01, 2023 3.600 4.300 3.600 4.130 135,852 +0.47(+12.84%)
Jan 31, 2023 3.550 3.880 3.380 3.660 67,069 +0.10(+2.81%)
Jan 30, 2023 3.710 3.710 3.330 3.560 41,998 -0.16(-4.30%)
Jan 27, 2023 3.900 4.300 3.221 3.720 180,313 -183.53(-98.01%)
Jan 25, 2023 187.25 0 -43.50(-18.85%)
Jan 24, 2023 218.00 232.50 192.50 230.75 889 +20.75(+9.88%)
Jan 23, 2023 212.50 222.00 187.50 210.00 468 +0.00(+0.00%)
Jan 20, 2023 202.50 228.50 202.50 210.00 215 +0.00(+0.00%)
Jan 19, 2023 223.50 230.00 200.75 210.00 266 -15.00(-6.67%)
Jan 18, 2023 232.50 232.50 212.50 225.00 246 +0.00(+0.00%)
Jan 17, 2023 250.00 247.50 223.75 225.00 301 -1.25(-0.55%)
Jan 13, 2023 225.00 235.00 209.00 226.25 627 +14.00(+6.60%)
Jan 12, 2023 223.75 223.75 200.00 212.25 504 -0.75(-0.35%)
Jan 11, 2023 203.25 237.50 190.00 213.00 473 +10.50(+5.19%)
Jan 10, 2023 203.75 212.50 187.50 202.50 463 +2.50(+1.25%)
Jan 09, 2023 175.00 222.25 171.75 200.00 1,217 +20.25(+11.27%)
Jan 06, 2023 192.50 192.50 168.25 179.75 530 -1.75(-0.96%)
Jan 05, 2023 181.50 192.00 175.00 181.50 923 -5.50(-2.94%)
Jan 04, 2023 175.00 200.00 166.25 187.00 629 +19.00(+11.31%)
Jan 03, 2023 182.50 182.75 164.00 168.00 546 -6.50(-3.72%)
Dec 30, 2022 168.75 175.00 155.50 174.50 789 +1.00(+0.58%)
Dec 29, 2022 166.50 186.00 155.75 173.50 811 +7.00(+4.20%)
Dec 28, 2022 165.75 169.25 150.00 166.50 927 -4.25(-2.49%)
Dec 27, 2022 180.50 200.00 150.00 170.75 1,826 -7.00(-3.94%)
Dec 23, 2022 182.00 190.25 177.50 177.75 603 -3.75(-2.07%)
Dec 22, 2022 200.75 209.75 177.50 181.50 793 -19.25(-9.59%)
Dec 21, 2022 200.00 220.00 199.25 200.75 611 -9.75(-4.63%)
Dec 20, 2022 200.00 250.00 200.00 210.50 1,882 -42.00(-16.63%)
Dec 19, 2022 195.25 361.25 175.00 252.50 9,146 +65.25(+34.85%)
Dec 16, 2022 200.00 200.00 175.00 187.25 871 -3.25(-1.71%)
Dec 15, 2022 210.00 210.00 187.50 190.50 591 -5.00(-2.56%)
Dec 14, 2022 205.00 212.25 195.50 195.50 451 -15.75(-7.46%)
Dec 13, 2022 200.00 216.25 190.25 211.25 690 +5.00(+2.42%)
Dec 12, 2022 200.25 207.75 190.00 206.25 446 +4.75(+2.36%)
Dec 09, 2022 212.50 213.75 194.25 201.50 1,223 -16.00(-7.36%)
Dec 08, 2022 226.25 243.75 200.50 217.50 1,741 -30.00(-12.12%)
Dec 07, 2022 247.50 250.00 225.00 247.50 747 +2.50(+1.02%)
Dec 06, 2022 255.00 261.75 237.50 245.00 945 -13.75(-5.31%)
Dec 05, 2022 272.75 272.75 244.00 258.75 1,120 -9.25(-3.45%)
Dec 02, 2022 268.75 273.50 257.50 268.00 736 -9.75(-3.51%)
Dec 01, 2022 240.25 290.00 237.50 277.75 3,035 -42.25(-13.20%)
Nov 30, 2022 350.00 355.00 294.00 320.00 3,430 +26.25(+8.94%)
Nov 29, 2022 271.00 300.00 253.00 293.75 4,058 +26.75(+10.02%)
Nov 28, 2022 262.00 269.50 245.25 267.00 575 +14.75(+5.85%)
Nov 25, 2022 252.50 275.00 239.00 252.25 705 -3.00(-1.18%)
Nov 23, 2022 262.25 265.00 240.75 255.25 583 +12.50(+5.15%)
Nov 22, 2022 275.00 275.00 242.00 242.75 267 -14.75(-5.73%)
Nov 21, 2022 275.00 275.00 237.50 257.50 500 -16.75(-6.11%)
Nov 18, 2022 246.25 275.00 225.00 274.25 388 +28.00(+11.37%)
Nov 17, 2022 264.50 264.75 237.50 246.25 403 -18.00(-6.81%)
Nov 16, 2022 277.75 282.75 262.75 264.25 243 -14.50(-5.20%)
Nov 15, 2022 283.75 295.00 269.25 278.75 404 -13.75(-4.70%)
Nov 14, 2022 300.00 300.00 262.50 292.50 262 -7.50(-2.50%)
Nov 11, 2022 309.50 311.00 285.25 300.00 427 -9.50(-3.07%)
Nov 10, 2022 325.00 325.00 297.50 309.50 374 -3.25(-1.04%)
Nov 09, 2022 313.75 336.75 312.50 312.75 83 -10.00(-3.10%)
Nov 08, 2022 350.00 350.00 318.75 322.75 93 -15.50(-4.58%)
Nov 07, 2022 375.00 364.25 317.75 338.25 148 -24.25(-6.69%)
Nov 04, 2022 311.00 362.50 303.00 362.50 128 +51.50(+16.56%)
Nov 03, 2022 316.25 316.25 297.50 311.00 37 -5.25(-1.66%)
Nov 02, 2022 332.50 332.50 288.00 316.25 251 +10.75(+3.52%)
Nov 01, 2022 326.25 362.50 308.25 305.50 239 -39.75(-11.51%)
Oct 31, 2022 350.00 365.25 343.75 345.25 80 -17.00(-4.69%)
Oct 28, 2022 357.50 367.50 327.50 362.25 258 +9.75(+2.77%)
Oct 27, 2022 350.00 360.50 335.25 352.50 60 +20.00(+6.02%)
Oct 26, 2022 329.00 348.50 326.75 332.50 75 -7.50(-2.21%)
Oct 25, 2022 330.50 348.50 319.25 340.00 58 +9.50(+2.87%)
Oct 24, 2022 327.75 337.50 312.50 330.50 87 +2.75(+0.84%)
Oct 21, 2022 351.75 362.50 305.00 327.75 122 -11.50(-3.39%)
Oct 20, 2022 333.00 349.50 333.00 339.25 117 +6.75(+2.03%)
Oct 19, 2022 360.50 360.50 325.00 332.50 77 -23.75(-6.67%)
Oct 18, 2022 342.50 374.75 331.50 356.25 139 +13.75(+4.01%)
Oct 17, 2022 349.75 375.00 330.00 342.50 108 +3.50(+1.03%)
Oct 14, 2022 343.75 343.75 325.00 339.00 64 -7.00(-2.02%)
Oct 13, 2022 337.50 350.00 314.00 346.00 68 -4.00(-1.14%)
Oct 12, 2022 350.00 350.00 297.50 350.00 191 +42.00(+13.64%)
Oct 11, 2022 335.00 344.75 307.50 308.00 101 -27.25(-8.13%)
Oct 10, 2022 334.50 339.75 325.00 335.25 47 +10.00(+3.07%)
Oct 07, 2022 337.50 362.50 325.00 325.25 107 -37.25(-10.28%)
Oct 06, 2022 367.50 375.00 347.50 362.50 159 +12.50(+3.57%)
Oct 05, 2022 350.00 374.75 338.00 350.00 246 +8.25(+2.41%)
Oct 04, 2022 331.50 385.00 331.25 341.75 253 +0.00(+0.00%)
Oct 03, 2022 343.75 345.00 312.25 341.75 165 +40.50(+13.44%)
Sep 30, 2022 331.00 338.50 301.25 301.25 125 -20.50(-6.37%)
Sep 29, 2022 325.00 354.25 320.75 321.75 96 -16.00(-4.74%)
Sep 28, 2022 350.75 364.50 325.00 337.75 236 -17.75(-4.99%)
Sep 27, 2022 387.25 387.25 350.00 355.50 195 -6.25(-1.73%)
Sep 26, 2022 387.50 387.50 350.75 361.75 119 +1.00(+0.28%)
Sep 23, 2022 381.50 387.50 352.50 360.75 156 -14.25(-3.80%)
Sep 22, 2022 406.75 406.75 375.00 375.00 224 -25.00(-6.25%)
Sep 21, 2022 440.00 440.00 393.75 400.00 67 -31.00(-7.19%)
Sep 20, 2022 403.25 431.00 387.50 431.00 177 +19.25(+4.68%)
Sep 19, 2022 436.50 452.50 392.50 411.75 168 -38.25(-8.50%)
Sep 16, 2022 433.00 450.00 431.00 450.00 67 +7.25(+1.64%)
Sep 15, 2022 432.50 462.25 432.50 442.75 44 -4.25(-0.95%)
Sep 14, 2022 434.25 454.25 431.25 447.00 67 +16.00(+3.71%)
Sep 13, 2022 450.00 474.50 412.50 431.00 164 -32.75(-7.06%)
Sep 12, 2022 475.00 485.75 412.25 463.75 120 +5.00(+1.09%)
Sep 09, 2022 452.00 473.50 430.50 458.75 75 +1.75(+0.38%)
Sep 08, 2022 525.00 525.00 425.00 457.00 194 -34.75(-7.07%)
Sep 07, 2022 504.75 532.75 487.50 491.75 95 -28.50(-5.48%)
Sep 06, 2022 515.00 534.50 487.50 520.25 114 -26.25(-4.80%)
Sep 02, 2022 550.00 550.00 525.00 546.50 131 +13.25(+2.48%)
Sep 01, 2022 526.50 548.50 520.00 533.25 83 +8.25(+1.57%)
Aug 31, 2022 550.00 569.50 525.00 525.00 78 -16.00(-2.96%)
Aug 30, 2022 569.50 570.00 522.50 541.00 111 -6.00(-1.10%)
Aug 29, 2022 532.50 556.50 527.50 547.00 109 +12.00(+2.24%)
Aug 26, 2022 550.00 567.50 530.50 535.00 91 -11.25(-2.06%)
Aug 25, 2022 550.75 563.75 525.00 546.25 120 -9.00(-1.62%)
Aug 24, 2022 558.00 575.00 546.25 555.25 223 +5.00(+0.91%)
Aug 23, 2022 485.00 571.50 425.00 550.25 460 +65.00(+13.40%)
Aug 22, 2022 500.00 505.75 480.00 485.25 54 -4.75(-0.97%)
Aug 19, 2022 500.00 508.25 479.25 490.00 44 +8.75(+1.82%)
Aug 18, 2022 500.00 512.50 477.50 481.25 111 -10.50(-2.14%)
Aug 17, 2022 500.00 518.50 469.00 491.75 86 -10.75(-2.14%)
Aug 16, 2022 450.00 525.25 450.00 502.50 262 +2.75(+0.55%)
Aug 15, 2022 500.00 540.00 476.50 499.75 409 +19.00(+3.95%)
Aug 12, 2022 532.75 532.75 475.25 480.75 353 -39.25(-7.55%)
Aug 11, 2022 560.00 560.00 475.00 520.00 595 -10.75(-2.03%)
Aug 10, 2022 550.00 550.00 510.00 530.75 280 +17.00(+3.31%)
Aug 09, 2022 512.50 549.50 511.25 513.75 151 -13.00(-2.47%)
Aug 08, 2022 536.00 561.00 500.00 526.75 201 +11.25(+2.18%)
Aug 05, 2022 547.25 547.25 506.50 515.50 121 -8.50(-1.62%)
Aug 04, 2022 475.00 550.00 465.25 524.00 298 +59.00(+12.69%)
Aug 03, 2022 475.00 479.75 462.50 465.00 146 -3.00(-0.64%)
Aug 02, 2022 497.00 497.00 453.75 468.00 254 -44.25(-8.64%)
Aug 01, 2022 400.00 580.00 378.00 512.25 783 +118.25(+30.01%)
Jul 29, 2022 425.00 427.25 378.25 394.00 164 -6.00(-1.50%)
Jul 28, 2022 382.75 407.50 362.00 400.00 796 +17.75(+4.64%)
Jul 27, 2022 365.75 382.25 365.75 382.25 78 +16.50(+4.51%)
Jul 26, 2022 381.25 394.50 355.00 365.75 104 -15.50(-4.07%)
Jul 25, 2022 375.00 387.25 339.50 381.25 241 -4.25(-1.10%)
Jul 22, 2022 404.50 404.50 383.25 385.50 234 -2.00(-0.52%)
Jul 21, 2022 392.50 394.50 385.25 387.50 63 +1.75(+0.45%)
Jul 20, 2022 393.50 399.00 375.25 385.75 137 +2.00(+0.52%)
Jul 19, 2022 360.25 411.00 360.25 383.75 187 +9.75(+2.61%)
Jul 18, 2022 400.00 400.50 337.75 374.00 810 -11.00(-2.86%)
Jul 15, 2022 408.50 425.50 376.50 385.00 225 -33.00(-7.89%)
Jul 14, 2022 415.00 425.00 401.25 418.00 82 +6.50(+1.58%)
Jul 13, 2022 421.25 432.50 402.50 411.50 157 -21.25(-4.91%)
Jul 12, 2022 449.00 449.00 412.75 432.75 133 +8.00(+1.88%)
Jul 11, 2022 435.00 450.00 403.75 424.75 313 +1.50(+0.35%)
Jul 08, 2022 420.25 442.50 405.25 423.25 234 +13.25(+3.23%)
Jul 07, 2022 399.75 422.50 395.00 410.00 141 +3.50(+0.86%)
Jul 06, 2022 430.00 442.25 390.00 406.50 558 +11.50(+2.91%)
Jul 05, 2022 425.00 428.50 375.75 395.00 249 -0.75(-0.19%)
Jul 01, 2022 437.50 437.50 377.50 395.75 284 +5.75(+1.47%)
Jun 30, 2022 416.50 416.50 390.00 390.00 211 -16.50(-4.06%)
Jun 29, 2022 420.50 427.25 375.25 406.50 450 +2.00(+0.49%)
Jun 28, 2022 400.00 449.25 389.75 404.50 477 +14.75(+3.78%)
Jun 27, 2022 382.50 421.00 362.75 389.75 416 +39.75(+11.36%)
Jun 24, 2022 438.75 457.75 350.00 350.00 508 -92.50(-20.90%)
Jun 23, 2022 437.50 455.00 426.75 442.50 174 +17.50(+4.12%)
Jun 22, 2022 465.00 494.50 425.00 425.00 479 -25.00(-5.56%)
Jun 21, 2022 450.75 475.00 450.00 450.00 141 -14.75(-3.17%)
Jun 17, 2022 475.00 500.00 464.75 464.75 195 -2.50(-0.54%)
Jun 16, 2022 495.00 495.00 460.00 467.25 168 -7.75(-1.63%)
Jun 15, 2022 491.25 493.25 474.75 475.00 137 -2.50(-0.52%)
Jun 14, 2022 495.00 519.75 475.25 477.50 89 -22.50(-4.50%)
Jun 13, 2022 476.25 511.25 476.25 500.00 82 -11.75(-2.30%)
Jun 10, 2022 525.00 525.00 488.75 511.75 139 +3.25(+0.64%)
Jun 09, 2022 500.00 570.00 492.50 508.50 678 -11.25(-2.16%)
Jun 08, 2022 525.00 525.00 500.50 519.75 105 +18.50(+3.69%)
Jun 07, 2022 500.00 510.75 483.25 501.25 97 -23.75(-4.52%)
Jun 06, 2022 525.00 525.00 507.50 525.00 84 +0.75(+0.14%)
Jun 03, 2022 522.75 546.25 511.00 524.25 301 +0.25(+0.05%)
Jun 02, 2022 500.00 524.50 486.25 524.00 112 +15.25(+3.00%)
Jun 01, 2022 500.00 509.50 481.00 508.75 75 +9.25(+1.85%)
May 31, 2022 512.50 512.50 475.00 499.50 86 -0.50(-0.10%)
May 27, 2022 507.00 514.50 487.50 500.00 91 +10.00(+2.04%)
May 26, 2022 523.50 523.50 490.00 490.00 105 -22.25(-4.34%)
May 25, 2022 498.75 515.75 488.75 512.25 83 +15.00(+3.02%)
May 24, 2022 475.00 512.00 475.00 497.25 110 -1.50(-0.30%)
May 23, 2022 500.00 512.25 462.75 498.75 114 +17.00(+3.53%)
May 20, 2022 550.00 550.00 475.50 481.75 207 -11.75(-2.38%)
May 19, 2022 475.00 536.75 453.50 493.50 353 +6.00(+1.23%)
May 18, 2022 500.00 531.25 487.50 487.50 150 -29.75(-5.75%)
May 17, 2022 503.75 528.75 503.75 517.25 184 -12.00(-2.27%)
May 16, 2022 541.50 562.50 525.00 529.25 162 +4.00(+0.76%)
May 13, 2022 500.00 560.75 500.00 525.25 179 +21.00(+4.16%)
May 12, 2022 508.50 524.75 500.00 504.25 73 -4.25(-0.84%)
May 11, 2022 498.75 517.75 487.50 508.50 133 +10.00(+2.01%)
May 10, 2022 525.00 525.00 487.75 498.50 139 -1.00(-0.20%)
May 09, 2022 550.00 553.25 452.25 499.50 307 -47.75(-8.73%)
May 06, 2022 539.50 572.25 539.00 547.25 133 -9.00(-1.62%)
May 05, 2022 600.00 595.50 525.00 556.25 265 -41.75(-6.98%)
May 04, 2022 627.50 627.50 575.00 598.00 318 -19.50(-3.16%)
May 03, 2022 600.00 625.25 587.50 617.50 119 +12.00(+1.98%)
May 02, 2022 627.50 627.50 602.75 605.50 182 -2.00(-0.33%)
Apr 29, 2022 622.75 625.00 575.75 607.50 133 +7.00(+1.17%)
Apr 28, 2022 605.75 624.50 587.50 600.50 87 -0.50(-0.08%)
Apr 27, 2022 600.00 624.75 595.25 601.00 133 +13.50(+2.30%)
Apr 26, 2022 650.00 650.00 587.50 587.50 569 -54.75(-8.52%)
Apr 25, 2022 656.50 662.00 625.00 642.25 122 +10.25(+1.62%)
Apr 22, 2022 637.50 650.00 625.00 632.00 182 -29.75(-4.50%)
Apr 21, 2022 700.00 700.00 639.25 661.75 89 -30.75(-4.44%)
Apr 20, 2022 725.00 721.75 681.75 692.50 85 -5.75(-0.82%)
Apr 19, 2022 682.50 700.00 682.50 698.25 101 +7.75(+1.12%)
Apr 18, 2022 710.00 725.00 676.00 690.50 204 -19.50(-2.75%)
Apr 14, 2022 708.75 725.00 700.00 710.00 132 -0.50(-0.07%)
Apr 13, 2022 722.50 725.00 697.00 710.50 211 -14.50(-2.00%)
Apr 12, 2022 675.00 748.00 676.50 725.00 429 +8.75(+1.22%)
Apr 11, 2022 680.50 721.00 670.00 716.25 423 +35.75(+5.25%)
Apr 08, 2022 650.00 690.00 627.50 680.50 302 +31.25(+4.81%)
Apr 07, 2022 636.75 662.50 630.00 649.25 313 +10.50(+1.64%)
Apr 06, 2022 650.00 650.00 625.00 638.75 313 -9.50(-1.47%)
Apr 05, 2022 650.00 657.25 625.00 648.25 389 -5.50(-0.84%)
Apr 04, 2022 649.75 673.00 628.75 653.75 592 +25.00(+3.98%)
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.