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 (%)
Jul 31, 2008 7750 8250 7750 7950 13 +300.50(+3.93%)
Jul 30, 2008 8225 8250 7225 7650 17 +575.00(+8.13%)
Jul 29, 2008 7075 7500 6875 7075 6 -113.25(-1.58%)
Jul 28, 2008 6625 7475 6375 7188 21 +688.50(+10.59%)
Jul 25, 2008 5625 6625 5625 6500 34 +1062.50(+19.54%)
Jul 24, 2008 5450 5450 5300 5437 2 +137.25(+2.59%)
Jul 23, 2008 5425 5425 5300 5300 0 -200.00(-3.64%)
Jul 22, 2008 5500 5500 5500 5500 0 +0.00(+0.00%)
Jul 21, 2008 5595 5500 5500 5500 0 -95.00(-1.70%)
Jul 18, 2008 5350 5595 5350 5595 0 -4.75(-0.08%)
Jul 17, 2008 5275 5600 5275 5600 0 +224.75(+4.18%)
Jul 16, 2008 5625 5625 5350 5375 4 -225.00(-4.02%)
Jul 15, 2008 5350 5650 5350 5600 2 +72.50(+1.31%)
Jul 14, 2008 5600 5600 5325 5528 3 +115.00(+2.12%)
Jul 11, 2008 5625 5625 5300 5412 3 -162.50(-2.91%)
Jul 10, 2008 5625 5625 5575 5575 1 -125.00(-2.19%)
Jul 09, 2008 5820 5820 5700 5700 2 -250.00(-4.20%)
Jul 08, 2008 6125 6200 5950 5950 1 +149.75(+2.58%)
Jul 07, 2008 5500 6175 5375 5800 6 +300.25(+5.46%)
Jul 04, 2008 5875 5875 5500 5500 4 +0.00(+0.00%)
Jul 03, 2008 5875 5875 5500 5500 4 -375.25(-6.39%)
Jul 02, 2008 5425 5900 5425 5875 1 +437.75(+8.05%)
Jul 01, 2008 5850 5850 5425 5438 0 -262.50(-4.61%)
Jun 30, 2008 5750 5750 5300 5700 3 +300.00(+5.56%)
Jun 27, 2008 5500 7425 4725 5400 46 +55.00(+1.03%)
Jun 26, 2008 5250 5825 5225 5345 8 +320.00(+6.37%)
Jun 25, 2008 4800 5500 4800 5025 4 +50.00(+1.01%)
Jun 24, 2008 5250 5858 4950 4975 8 -275.00(-5.24%)
Jun 23, 2008 5250 5430 5250 5250 2 -50.00(-0.94%)
Jun 20, 2008 5500 5500 5075 5300 5 -408.75(-7.16%)
Jun 19, 2008 5756 5756 5709 5709 0 -91.25(-1.57%)
Jun 18, 2008 6200 6200 5400 5800 3 +400.00(+7.41%)
Jun 17, 2008 5625 5625 5375 5400 2 -225.00(-4.00%)
Jun 16, 2008 5642 5642 5625 5625 3 -105.00(-1.83%)
Jun 13, 2008 5650 5775 5625 5730 1 -269.75(-4.50%)
Jun 12, 2008 6000 6000 5662 6000 1 +89.75(+1.52%)
Jun 11, 2008 6225 6225 5900 5910 0 -115.00(-1.91%)
Jun 10, 2008 6125 6550 6000 6025 3 -656.25(-9.82%)
Jun 09, 2008 6800 6800 6500 6681 2 +331.25(+5.22%)
Jun 06, 2008 6250 6443 6250 6350 3 +150.00(+2.42%)
Jun 05, 2008 5825 6200 5650 6200 8 +575.00(+10.22%)
Jun 04, 2008 5100 6225 5100 5625 7 +575.00(+11.39%)
Jun 03, 2008 5675 5675 5000 5050 8 -650.25(-11.41%)
Jun 02, 2008 5675 5710 5625 5700 0 +82.75(+1.47%)
May 30, 2008 5800 5850 5525 5618 5 -132.50(-2.30%)
May 29, 2008 5950 6625 5550 5750 5 -275.00(-4.56%)
May 28, 2008 6175 6400 6000 6025 1 -225.00(-3.60%)
May 27, 2008 6500 6875 6125 6250 4 -250.00(-3.85%)
May 26, 2008 6600 6700 6500 6500 3 +0.00(+0.00%)
May 23, 2008 6600 6700 6500 6500 3 +0.00(+0.00%)
May 22, 2008 6250 6625 6000 6500 8 +500.00(+8.33%)
May 21, 2008 6525 7175 6000 6000 19 +100.25(+1.70%)
May 20, 2008 5975 5975 5650 5900 1 +124.75(+2.16%)
May 19, 2008 6175 6175 5750 5775 8 -500.00(-7.97%)
May 16, 2008 5375 6275 5375 6275 3 +775.00(+14.09%)
May 15, 2008 6175 6175 5275 5500 12 -425.00(-7.17%)
May 14, 2008 6075 6250 5750 5925 6 +50.00(+0.85%)
May 13, 2008 5925 5925 5750 5875 20 +0.00(+0.00%)
May 12, 2008 5925 5925 5750 5875 7 +225.00(+3.98%)
May 09, 2008 5775 5800 5475 5650 16 -0.25(-0.00%)
May 08, 2008 5775 6000 5650 5650 4 -349.75(-5.83%)
May 07, 2008 6150 6150 5750 6000 6 -224.75(-3.61%)
May 06, 2008 6500 6850 5659 6225 8 +324.75(+5.50%)
May 05, 2008 6250 6250 5625 5900 7 -450.00(-7.09%)
May 02, 2008 6250 6500 6125 6350 8 -25.00(-0.39%)
May 01, 2008 6550 6825 6375 6375 4 -247.50(-3.74%)
Apr 30, 2008 6500 6872 6500 6622 2 -352.50(-5.05%)
Apr 29, 2008 6950 7300 6500 6975 18 +100.00(+1.45%)
Apr 28, 2008 6950 7000 6625 6875 11 +150.00(+2.23%)
Apr 25, 2008 6925 7200 6725 6725 3 -123.75(-1.81%)
Apr 24, 2008 7225 7425 6750 6849 4 -276.00(-3.87%)
Apr 23, 2008 7575 7575 7125 7125 6 -375.25(-5.00%)
Apr 22, 2008 7950 7950 7475 7500 17 +750.25(+11.12%)
Apr 21, 2008 6500 7250 6375 6750 7 +375.00(+5.88%)
Apr 18, 2008 6350 6725 6250 6375 23 +199.75(+3.23%)
Apr 17, 2008 6500 7100 5775 6175 11 -200.00(-3.14%)
Apr 16, 2008 6875 6950 5650 6375 22 -625.00(-8.93%)
Apr 15, 2008 7450 7466 6900 7000 4 -175.00(-2.44%)
Apr 14, 2008 7250 7400 7151 7175 1 -172.50(-2.35%)
Apr 11, 2008 8100 8100 6875 7348 3 +22.50(+0.31%)
Apr 10, 2008 7750 7750 7150 7325 4 -200.00(-2.66%)
Apr 09, 2008 7875 7875 7500 7525 3 -349.75(-4.44%)
Apr 08, 2008 7625 7925 7625 7875 4 +124.75(+1.61%)
Apr 07, 2008 8375 8375 7625 7750 10 -425.00(-5.20%)
Apr 04, 2008 9075 9125 7525 8175 32 -900.00(-9.92%)
Apr 03, 2008 9850 9850 8800 9075 9 -275.00(-2.94%)
Apr 02, 2008 8700 9350 8250 9350 12 +925.00(+10.98%)
Apr 01, 2008 8750 8850 8375 8425 7 -250.00(-2.88%)
Mar 31, 2008 10450 10450 8300 8675 23 -1950.00(-18.35%)
Mar 28, 2008 11250 12200 9525 10625 72 -450.00(-4.06%)
Mar 27, 2008 9800 11875 9000 11075 111 +2749.75(+33.03%)
Mar 26, 2008 6250 11450 5875 8325 85 +3350.25(+67.34%)
Mar 25, 2008 5000 5000 4625 4975 9 +350.00(+7.57%)
Mar 24, 2008 5475 5475 4600 4625 29 -75.00(-1.60%)
Mar 21, 2008 5000 5725 4375 4700 32 +0.00(+0.00%)
Mar 20, 2008 5000 5725 4375 4700 32 +175.00(+3.87%)
Mar 19, 2008 7000 7450 3750 4525 38 -2350.00(-34.18%)
Mar 18, 2008 8225 8225 6875 6875 6 -725.00(-9.54%)
Mar 17, 2008 8250 8250 6885 7600 31 -1100.00(-12.64%)
Mar 14, 2008 8700 8700 8700 8700 0 +0.00(+0.00%)
Mar 13, 2008 9000 9000 8125 8700 13 -300.00(-3.33%)
Mar 12, 2008 9875 9875 9000 9000 4 +0.00(+0.00%)
Mar 11, 2008 8875 9000 8875 9000 0 +250.00(+2.86%)
Mar 10, 2008 8875 9125 8750 8750 3 -125.00(-1.41%)
Mar 07, 2008 8875 9055 8775 8875 1 -250.00(-2.74%)
Mar 06, 2008 9125 9700 8728 9125 10 -75.00(-0.82%)
Mar 05, 2008 9725 9725 9125 9200 7 +325.00(+3.66%)
Mar 04, 2008 8750 9125 8750 8875 6 +78.50(+0.89%)
Mar 03, 2008 9000 9000 8500 8796 10 -828.50(-8.61%)
Feb 29, 2008 9975 9975 9125 9625 3 -349.75(-3.51%)
Feb 28, 2008 10000 10000 9275 9975 4 -150.25(-1.48%)
Feb 27, 2008 10450 10500 9525 10125 11 -625.00(-5.81%)
Feb 26, 2008 10625 10875 10175 10750 7 +225.00(+2.14%)
Feb 25, 2008 12500 12500 10275 10525 7 -1450.00(-12.11%)
Feb 22, 2008 12100 12100 11975 11975 0 +350.00(+3.01%)
Feb 21, 2008 10800 12150 10800 11625 1 +725.00(+6.65%)
Feb 20, 2008 11675 11900 10000 10900 3 -600.00(-5.22%)
Feb 19, 2008 11850 12250 11500 11500 6 -750.00(-6.12%)
Feb 18, 2008 12275 12575 12125 12250 0 +0.00(+0.00%)
Feb 15, 2008 12275 12575 12125 12250 0 -300.00(-2.39%)
Feb 14, 2008 11900 12600 11900 12550 2 +650.00(+5.46%)
Feb 13, 2008 11550 12625 11500 11900 3 +50.00(+0.42%)
Feb 12, 2008 11900 12100 11800 11850 6 -100.20(-0.84%)
Feb 11, 2008 12500 12750 11800 11950 2 -674.80(-5.34%)
Feb 08, 2008 12250 12875 12250 12625 1 +646.00(+5.39%)
Feb 07, 2008 12375 12375 11979 11979 0 -445.80(-3.59%)
Feb 06, 2008 12000 12425 11975 12425 2 +449.80(+3.76%)
Feb 05, 2008 12225 12225 11975 11975 0 -475.00(-3.82%)
Feb 04, 2008 12225 12450 12225 12450 0 +450.00(+3.75%)
Feb 01, 2008 13000 13000 11925 12000 0 -750.00(-5.88%)
Jan 31, 2008 11550 12750 11550 12750 2 +850.00(+7.14%)
Jan 30, 2008 11900 12280 11900 11900 1 -225.00(-1.86%)
Jan 29, 2008 12500 12745 11775 12125 3 +25.00(+0.21%)
Jan 28, 2008 12500 12375 11825 12100 3 -400.00(-3.20%)
Jan 25, 2008 13750 13750 11825 12500 7 -574.80(-4.40%)
Jan 24, 2008 12450 13125 12450 13075 2 +949.80(+7.83%)
Jan 23, 2008 12500 13075 11375 12125 3 -375.00(-3.00%)
Jan 22, 2008 13000 13031 11275 12500 3 -625.00(-4.76%)
Jan 21, 2008 12675 13575 10750 13125 8 +0.00(+0.00%)
Jan 18, 2008 12675 13575 10750 13125 8 -3750.00(-22.22%)
Jan 17, 2008 16875 16875 16875 16875 0 +0.00(+0.00%)
Jan 16, 2008 16875 16875 16875 16875 0 +0.00(+0.00%)
Jan 15, 2008 16875 16875 16875 16875 0 +0.00(+0.00%)
Jan 14, 2008 16875 16875 16875 16875 0 +0.00(+0.00%)
Jan 11, 2008 16875 16875 16875 16875 0 +0.00(+0.00%)
Jan 10, 2008 16875 16875 16875 16875 0 +0.00(+0.00%)
Jan 09, 2008 16875 16875 16875 16875 0 +0.00(+0.00%)
Jan 08, 2008 16875 16875 16875 16875 0 +0.00(+0.00%)
Jan 07, 2008 16875 16875 16875 16875 0 +0.00(+0.00%)
Jan 04, 2008 16875 16875 16875 16875 0 +0.00(+0.00%)
Jan 03, 2008 16875 16875 16875 16875 0 +0.00(+0.00%)
Jan 02, 2008 16875 16875 16875 16875 0 +0.00(+0.00%)
Jan 01, 2008 16875 16875 16875 16875 0 +0.00(+0.00%)
Dec 31, 2007 16875 16875 16875 16875 0 +0.00(+0.00%)
Dec 28, 2007 16875 16875 16875 16875 0 +0.00(+0.00%)
Dec 27, 2007 16875 16875 16875 16875 0 +0.00(+0.00%)
Dec 26, 2007 16875 16875 16875 16875 0 +0.00(+0.00%)
Dec 24, 2007 16875 16875 16875 16875 0 +0.00(+0.00%)
Dec 21, 2007 16875 16875 16875 16875 0 +0.00(+0.00%)
Dec 20, 2007 16875 16875 16875 16875 0 +0.00(+0.00%)
Dec 19, 2007 16875 16875 16875 16875 0 +0.00(+0.00%)
Dec 18, 2007 16875 16875 16875 16875 0 +0.00(+0.00%)
Dec 17, 2007 16875 16875 16875 16875 0 +0.00(+0.00%)
Dec 14, 2007 16875 16875 16875 16875 0 +0.00(+0.00%)
Dec 13, 2007 16875 16875 16875 16875 0 +0.00(+0.00%)
Dec 12, 2007 16875 16875 16875 16875 0 +0.00(+0.00%)
Dec 11, 2007 16875 16875 16875 16875 0 +0.00(+0.00%)
Dec 10, 2007 16875 16875 16875 16875 0 +0.00(+0.00%)
Dec 07, 2007 16875 16875 16875 16875 0 +0.00(+0.00%)
Dec 06, 2007 16875 16875 16875 16875 0 +0.00(+0.00%)
Dec 05, 2007 16875 16875 16875 16875 0 +0.00(+0.00%)
Dec 04, 2007 16875 16875 16875 16875 0 +0.00(+0.00%)
Dec 03, 2007 16875 16875 16875 16875 0 +0.00(+0.00%)
Nov 30, 2007 16875 16875 16875 16875 0 +0.00(+0.00%)
Nov 29, 2007 16875 16875 16875 16875 0 +0.00(+0.00%)
Nov 28, 2007 16875 16875 16875 16875 0 +0.00(+0.00%)
Nov 27, 2007 15975 17350 15975 16875 0 +375.00(+2.27%)
Nov 26, 2007 16225 16625 15500 16500 3 +500.00(+3.12%)
Nov 23, 2007 15125 16000 15125 16000 0 +875.00(+5.79%)
Nov 21, 2007 15000 15125 14875 15125 1 +0.00(+0.00%)
Nov 20, 2007 15000 16225 14875 15125 3 +125.00(+0.83%)
Nov 19, 2007 15250 15250 14500 15000 3 -275.00(-1.80%)
Nov 16, 2007 15875 16325 15000 15275 10 -100.00(-0.65%)
Nov 15, 2007 14250 16250 14250 15375 9 +1125.00(+7.89%)
Nov 14, 2007 13375 14250 13000 14250 15 +750.00(+5.56%)
Nov 13, 2007 14000 14750 13500 13500 10 -1500.00(-10.00%)
Nov 12, 2007 16250 16375 13706 15000 7 -1375.00(-8.40%)
Nov 09, 2007 16000 17250 15900 16375 7 +375.00(+2.34%)
Nov 08, 2007 16500 16500 16000 16000 2 -500.00(-3.03%)
Nov 07, 2007 16525 16750 16250 16500 13 -750.00(-4.35%)
Nov 06, 2007 16750 17500 16500 17250 4 -250.00(-1.43%)
Nov 05, 2007 17000 17750 16650 17500 4 -225.00(-1.27%)
Nov 02, 2007 17250 17725 17125 17725 3 +225.00(+1.29%)
Nov 01, 2007 17500 17500 17250 17500 1 +0.00(+0.00%)
Oct 31, 2007 17500 17500 17500 17500 1 +0.00(+0.00%)
Oct 30, 2007 17500 17500 16875 17500 4 +0.00(+0.00%)
Oct 29, 2007 16875 17500 16875 17500 2 +500.00(+2.94%)
Oct 26, 2007 17125 17500 17000 17000 1 -125.00(-0.73%)
Oct 25, 2007 17750 17750 17125 17125 2 -375.00(-2.14%)
Oct 24, 2007 17500 18250 17500 17500 1 -625.00(-3.45%)
Oct 23, 2007 18125 18125 17500 18125 5 +25.00(+0.14%)
Oct 22, 2007 17500 18125 16875 18100 7 +725.00(+4.17%)
Oct 19, 2007 17250 17625 17250 17375 3 -125.00(-0.71%)
Oct 18, 2007 17375 17500 17375 17500 2 +375.00(+2.19%)
Oct 17, 2007 17375 18000 17000 17125 2 -625.00(-3.52%)
Oct 16, 2007 17500 17875 17500 17750 1 -250.00(-1.39%)
Oct 15, 2007 18000 18000 17750 18000 2 +500.00(+2.86%)
Oct 12, 2007 17250 17500 16750 17500 5 -500.00(-2.78%)
Oct 11, 2007 18348 18375 17250 18000 6 -350.00(-1.91%)
Oct 10, 2007 18375 18375 17300 18350 5 +100.00(+0.55%)
Oct 09, 2007 18250 18250 17500 18250 2 +0.00(+0.00%)
Oct 08, 2007 17125 18375 17000 18250 9 +125.00(+0.69%)
Oct 05, 2007 18350 18350 17050 18125 3 -225.00(-1.23%)
Oct 04, 2007 18250 18350 17250 18350 3 -25.00(-0.14%)
Oct 03, 2007 17250 18500 17050 18375 10 +1375.00(+8.09%)
Oct 02, 2007 16675 17125 16675 17000 3 +500.00(+3.03%)
Oct 01, 2007 17125 17500 16250 16500 16 -1125.00(-6.38%)
Sep 28, 2007 17125 17625 17125 17625 6 +500.00(+2.92%)
Sep 27, 2007 16875 18625 16875 17125 6 +250.00(+1.48%)
Sep 26, 2007 17375 17375 16875 16875 6 -500.00(-2.88%)
Sep 25, 2007 17300 17625 16875 17375 6 +75.00(+0.43%)
Sep 24, 2007 17875 18250 17250 17300 15 -1200.00(-6.49%)
Sep 21, 2007 18750 18750 17500 18500 15 -250.00(-1.33%)
Sep 20, 2007 18875 19275 18750 18750 3 -575.00(-2.98%)
Sep 19, 2007 19125 19325 18875 19325 6 +325.00(+1.71%)
Sep 18, 2007 19000 19250 18875 19000 2 +0.00(+0.00%)
Sep 17, 2007 19000 19000 18875 19000 0 -225.00(-1.17%)
Sep 14, 2007 19000 19225 18800 19225 1 +425.00(+2.26%)
Sep 13, 2007 19000 19375 18750 18800 5 -450.00(-2.34%)
Sep 12, 2007 19250 19750 19000 19250 2 +0.00(+0.00%)
Sep 11, 2007 20000 20000 19250 19250 3 -750.00(-3.75%)
Sep 10, 2007 18875 20000 18875 20000 1 +625.00(+3.23%)
Sep 07, 2007 18800 19375 18800 19375 0 -50.00(-0.26%)
Sep 06, 2007 19625 20000 19250 19425 2 -200.00(-1.02%)
Sep 05, 2007 19475 19625 19250 19625 4 +125.00(+0.64%)
Sep 04, 2007 20000 20000 19475 19500 1 +0.00(+0.00%)
Aug 31, 2007 18500 20000 18500 19500 5 +1000.00(+5.41%)
Aug 30, 2007 19375 19375 18125 18500 4 -875.00(-4.52%)
Aug 29, 2007 18500 19375 18125 19375 11 +350.00(+1.84%)
Aug 28, 2007 19025 19025 18750 19025 7 -350.00(-1.81%)
Aug 27, 2007 19375 19375 19025 19375 4 +0.00(+0.00%)
Aug 24, 2007 19000 19750 18875 19375 4 +0.00(+0.00%)
Aug 23, 2007 19625 20025 18875 19375 5 -625.00(-3.12%)
Aug 22, 2007 20250 21125 18750 20000 9 -500.00(-2.44%)
Aug 21, 2007 20250 21250 20000 20500 8 -625.00(-2.96%)
Aug 20, 2007 21250 21250 20375 21125 7 -125.00(-0.59%)
Aug 17, 2007 20025 22625 20000 21250 7 +675.00(+3.28%)
Aug 16, 2007 21000 22250 20000 20575 25 -1300.00(-5.94%)
Aug 15, 2007 21875 22625 21250 21875 7 -750.00(-3.31%)
Aug 14, 2007 22750 23000 21375 22625 5 -500.00(-2.16%)
Aug 13, 2007 23250 24625 22750 23125 4 -625.00(-2.63%)
Aug 10, 2007 22500 23750 21275 23750 7 +1125.00(+4.97%)
Aug 09, 2007 24150 24375 22375 22625 8 -2000.00(-8.12%)
Aug 08, 2007 25000 25000 24075 24625 9 -125.00(-0.51%)
Aug 07, 2007 24125 25500 23875 24750 7 -275.00(-1.10%)
Aug 06, 2007 24125 25025 23925 25025 11 +900.00(+3.73%)
Aug 03, 2007 23875 27250 23875 24125 19 -2250.00(-8.53%)
Aug 02, 2007 24000 26500 23750 26375 18 +1500.00(+6.03%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.