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 (%)
Sep 30, 2010 4925 5000 4675 4875 10 -50.00(-1.02%)
Sep 29, 2010 4925 4925 4700 4925 4 +0.00(+0.00%)
Sep 28, 2010 5000 5000 4750 4925 5 +50.00(+1.03%)
Sep 27, 2010 4800 4975 4800 4875 7 +75.00(+1.56%)
Sep 24, 2010 4575 4800 4575 4800 15 +325.00(+7.26%)
Sep 23, 2010 4400 4575 4350 4475 3 +100.00(+2.29%)
Sep 22, 2010 4575 4575 4350 4375 6 -100.00(-2.23%)
Sep 21, 2010 4475 4600 4400 4475 5 -50.00(-1.10%)
Sep 20, 2010 4675 4675 4450 4525 4 -225.00(-4.74%)
Sep 17, 2010 4500 4750 4375 4750 4 +200.00(+4.40%)
Sep 15, 2010 4525 4550 4400 4550 1 +25.00(+0.55%)
Sep 14, 2010 4475 4525 4275 4525 7 +124.75(+2.84%)
Sep 13, 2010 4400 4506 4175 4400 8 +125.25(+2.93%)
Sep 10, 2010 4625 4625 4150 4275 14 -250.00(-5.52%)
Sep 09, 2010 4750 4900 4325 4525 36 -225.00(-4.74%)
Sep 08, 2010 4900 5225 4600 4750 52 +125.00(+2.70%)
Sep 07, 2010 4500 4775 4497 4625 10 +125.00(+2.78%)
Sep 03, 2010 4150 4625 4150 4500 11 +325.00(+7.78%)
Sep 02, 2010 4250 4425 4150 4175 9 -150.00(-3.47%)
Sep 01, 2010 4400 4450 4200 4325 4 -49.75(-1.14%)
Aug 31, 2010 4500 4548 4317 4375 1 +49.75(+1.15%)
Aug 30, 2010 4450 4450 4200 4325 1 -125.00(-2.81%)
Aug 27, 2010 4375 4500 4250 4450 6 +50.00(+1.14%)
Aug 26, 2010 4500 4560 4400 4400 2 -137.50(-3.03%)
Aug 25, 2010 4475 4700 4125 4538 13 -12.50(-0.27%)
Aug 24, 2010 4550 4550 4475 4550 8 -75.00(-1.62%)
Aug 23, 2010 4725 4725 4500 4625 6 -125.00(-2.63%)
Aug 20, 2010 4725 4875 4625 4750 4 +75.00(+1.60%)
Aug 19, 2010 4675 4925 4675 4675 2 -75.00(-1.58%)
Aug 18, 2010 4600 4750 4600 4750 6 +100.00(+2.15%)
Aug 17, 2010 4725 4875 4625 4650 2 -125.00(-2.62%)
Aug 16, 2010 4750 4875 4550 4775 6 -100.00(-2.05%)
Aug 13, 2010 5025 5050 4675 4875 4 +125.00(+2.63%)
Aug 12, 2010 5050 5050 4750 4750 3 -350.00(-6.86%)
Aug 11, 2010 5225 5225 4800 5100 24 -124.75(-2.39%)
Aug 10, 2010 5225 5225 5025 5225 6 +82.25(+1.60%)
Aug 09, 2010 5000 5142 5000 5142 4 +142.50(+2.85%)
Aug 06, 2010 5000 5225 5000 5000 6 -100.00(-1.96%)
Aug 05, 2010 5250 5375 4875 5100 7 -275.00(-5.12%)
Aug 04, 2010 5350 5625 5125 5375 27 +50.00(+0.94%)
Aug 03, 2010 4925 5325 4800 5325 31 +650.00(+13.90%)
Aug 02, 2010 4750 4875 4646 4675 5 +50.00(+1.08%)
Jul 30, 2010 4625 4750 4625 4625 1 -125.00(-2.63%)
Jul 29, 2010 4850 4850 4550 4750 5 +0.00(+0.00%)
Jul 28, 2010 4700 4750 4600 4750 6 -104.00(-2.14%)
Jul 27, 2010 4875 4875 4675 4854 7 +104.00(+2.19%)
Jul 26, 2010 4750 4975 4675 4750 7 +125.00(+2.70%)
Jul 23, 2010 4650 4725 4625 4625 2 +24.75(+0.54%)
Jul 22, 2010 4650 4750 4500 4600 7 -49.75(-1.07%)
Jul 21, 2010 4750 4925 4575 4650 5 -100.00(-2.11%)
Jul 20, 2010 4775 4850 4750 4750 2 -125.00(-2.56%)
Jul 19, 2010 4800 4950 4750 4875 1 +25.00(+0.52%)
Jul 16, 2010 4800 4850 4750 4850 5 +50.00(+1.04%)
Jul 15, 2010 4875 4875 4525 4800 3 -75.25(-1.54%)
Jul 14, 2010 4875 4950 4875 4875 2 -99.75(-2.01%)
Jul 13, 2010 4846 4975 4750 4975 2 +100.00(+2.05%)
Jul 12, 2010 4550 4875 4500 4875 11 +150.00(+3.17%)
Jul 09, 2010 4875 5100 4550 4725 29 -150.00(-3.08%)
Jul 08, 2010 4875 5175 4875 4875 3 +24.75(+0.51%)
Jul 07, 2010 4850 5000 4850 4850 3 +50.25(+1.05%)
Jul 06, 2010 4925 5000 4800 4800 5 -250.00(-4.95%)
Jul 02, 2010 5075 5075 4916 5050 4 +50.00(+1.00%)
Jul 01, 2010 5125 5125 4800 5000 8 -150.25(-2.92%)
Jun 30, 2010 5091 5275 5075 5150 12 +68.75(+1.35%)
Jun 29, 2010 4975 5082 4875 5082 3 -193.50(-3.67%)
Jun 25, 2010 5275 5275 4975 5275 3 +300.00(+6.03%)
Jun 24, 2010 5025 5100 4975 4975 3 -150.00(-2.93%)
Jun 23, 2010 5175 5300 5025 5125 7 -150.00(-2.84%)
Jun 22, 2010 5125 5275 5025 5275 7 +150.00(+2.93%)
Jun 21, 2010 5025 5275 4925 5125 11 +250.00(+5.13%)
Jun 18, 2010 5002 5100 4875 4875 8 -225.25(-4.42%)
Jun 17, 2010 5208 5250 5100 5100 5 -208.75(-3.93%)
Jun 16, 2010 5275 5309 5000 5309 5 -116.00(-2.14%)
Jun 15, 2010 5250 5425 5075 5425 1 +125.00(+2.36%)
Jun 14, 2010 5300 5300 5125 5300 12 +325.00(+6.53%)
Jun 11, 2010 5000 5250 4975 4975 9 -100.00(-1.97%)
Jun 10, 2010 5100 5100 4875 5075 5 +75.25(+1.51%)
Jun 09, 2010 5000 5090 4675 5000 10 +349.75(+7.52%)
Jun 08, 2010 4875 4900 4625 4650 15 -100.00(-2.11%)
Jun 07, 2010 5150 5250 4700 4750 28 -400.25(-7.77%)
Jun 04, 2010 5125 5550 5100 5150 7 -74.75(-1.43%)
Jun 03, 2010 5575 5575 5050 5225 20 -200.00(-3.69%)
Jun 02, 2010 5500 5500 5200 5425 25 +275.25(+5.34%)
Jun 01, 2010 5375 5375 5100 5150 6 -125.25(-2.37%)
May 28, 2010 5350 5425 5250 5275 3 -75.00(-1.40%)
May 27, 2010 5300 5425 5100 5350 16 +75.00(+1.42%)
May 26, 2010 5175 5425 5125 5275 11 +125.00(+2.43%)
May 25, 2010 5025 5175 5025 5150 3 -25.00(-0.48%)
May 24, 2010 5225 5400 5125 5175 6 -125.00(-2.36%)
May 21, 2010 5025 5318 5025 5300 11 +125.00(+2.42%)
May 20, 2010 5101 5350 5025 5175 30 -150.00(-2.82%)
May 19, 2010 5500 5638 5275 5325 19 -266.00(-4.76%)
May 18, 2010 5950 5950 5375 5591 16 +188.50(+3.49%)
May 17, 2010 5875 5875 5250 5402 25 -322.50(-5.63%)
May 14, 2010 5750 5975 5625 5725 9 -225.00(-3.78%)
May 13, 2010 6025 6050 5750 5950 7 +25.00(+0.42%)
May 12, 2010 5750 6025 5750 5925 16 +175.00(+3.04%)
May 11, 2010 5725 6100 5600 5750 22 +300.00(+5.50%)
May 10, 2010 5600 5755 5450 5450 14 +150.00(+2.83%)
May 07, 2010 5750 5750 5225 5300 33 -125.00(-2.30%)
May 06, 2010 5925 6000 4975 5425 56 -550.00(-9.21%)
May 05, 2010 5975 6000 5750 5975 23 +0.25(+0.00%)
May 04, 2010 5875 6250 5850 5975 52 +349.75(+6.22%)
May 03, 2010 5550 5975 5325 5625 44 +75.00(+1.35%)
Apr 30, 2010 5850 6075 5550 5550 48 -175.00(-3.06%)
Apr 29, 2010 6275 6500 5650 5725 74 -699.75(-10.89%)
Apr 28, 2010 6125 6950 5800 6425 264 +874.75(+15.76%)
Apr 27, 2010 5500 5750 5250 5550 41 -50.00(-0.89%)
Apr 26, 2010 6050 6125 5550 5600 74 -25.00(-0.44%)
Apr 23, 2010 6125 6225 5550 5625 87 -425.00(-7.02%)
Apr 22, 2010 5300 6700 5275 6050 595 +900.00(+17.48%)
Apr 21, 2010 5550 5750 5075 5150 216 -650.00(-11.21%)
Apr 20, 2010 4375 7692 4375 5800 1,742 +1575.00(+37.28%)
Apr 19, 2010 4275 4275 4125 4225 4 -25.00(-0.59%)
Apr 16, 2010 4225 4275 4125 4250 11 +49.75(+1.18%)
Apr 15, 2010 4175 4300 4175 4200 5 -49.75(-1.17%)
Apr 14, 2010 4100 4250 4050 4250 15 +25.00(+0.59%)
Apr 13, 2010 4100 4250 4075 4225 6 +74.75(+1.80%)
Apr 12, 2010 4250 4275 4075 4150 3 -99.75(-2.35%)
Apr 09, 2010 4300 4300 4050 4250 12 -24.75(-0.58%)
Apr 08, 2010 4200 4425 4126 4275 9 +24.75(+0.58%)
Apr 07, 2010 4300 4675 4050 4250 73 +125.00(+3.03%)
Apr 06, 2010 4425 4425 4075 4125 14 +0.00(+0.00%)
Apr 05, 2010 4250 4250 4125 4125 3 -24.75(-0.60%)
Apr 01, 2010 4150 4150 4150 0 -0.50(-0.01%)
Mar 31, 2010 4250 4250 4050 4150 2 -124.50(-2.91%)
Mar 30, 2010 4150 4300 4150 4275 7 +74.75(+1.78%)
Mar 29, 2010 4325 4325 4025 4200 8 -125.00(-2.89%)
Mar 26, 2010 4275 4350 4188 4325 8 +45.00(+1.05%)
Mar 25, 2010 4375 4450 4250 4280 7 -145.00(-3.28%)
Mar 24, 2010 4375 4425 4150 4425 15 +125.00(+2.91%)
Mar 23, 2010 4175 4375 4050 4300 32 +175.00(+4.24%)
Mar 22, 2010 4250 4250 4100 4125 11 -100.00(-2.37%)
Mar 19, 2010 4025 4225 4025 4225 3 +112.50(+2.74%)
Mar 18, 2010 4125 4250 4100 4112 5 -112.50(-2.66%)
Mar 17, 2010 4250 4250 4125 4225 18 -25.00(-0.59%)
Mar 16, 2010 4400 4425 4200 4250 7 +25.00(+0.59%)
Mar 15, 2010 4250 4550 4200 4225 17 -225.00(-5.06%)
Mar 12, 2010 4500 4575 4375 4450 15 -50.00(-1.11%)
Mar 11, 2010 4500 4600 4375 4500 16 +150.00(+3.45%)
Mar 10, 2010 4475 4625 4350 4350 51 -125.00(-2.79%)
Mar 09, 2010 4250 4475 4075 4475 59 +525.00(+13.29%)
Mar 08, 2010 4250 4250 3950 3950 19 -224.25(-5.37%)
Mar 05, 2010 4250 4250 4050 4174 7 -100.75(-2.36%)
Mar 04, 2010 4175 4275 3950 4275 7 +200.00(+4.91%)
Mar 03, 2010 4000 4250 3999 4075 8 +50.00(+1.24%)
Mar 02, 2010 4375 4375 3950 4025 15 -75.00(-1.83%)
Mar 01, 2010 4250 4250 3950 4100 25 -25.00(-0.61%)
Feb 26, 2010 4550 4550 4125 4125 11 -175.00(-4.07%)
Feb 25, 2010 4550 4550 4275 4300 5 -125.00(-2.82%)
Feb 24, 2010 4750 4750 4375 4425 23 +25.25(+0.57%)
Feb 23, 2010 4250 4625 4188 4400 37 +274.75(+6.66%)
Feb 22, 2010 4625 4625 3900 4125 88 -150.00(-3.51%)
Feb 19, 2010 4700 4700 4025 4275 63 -225.00(-5.00%)
Feb 18, 2010 5725 5975 4500 4500 294 -749.75(-14.28%)
Feb 17, 2010 4600 6100 4225 5250 164 +452.75(+9.44%)
Feb 16, 2010 3675 5000 3500 4797 67 +1247.00(+35.13%)
Feb 12, 2010 3550 3550 3550 0 +50.00(+1.43%)
Feb 11, 2010 3575 3750 3420 3500 7 -75.00(-2.10%)
Feb 10, 2010 3550 3725 3400 3575 3 -50.00(-1.38%)
Feb 09, 2010 3700 3700 3550 3625 4 -63.25(-1.71%)
Feb 08, 2010 3825 3850 3600 3688 2 -86.75(-2.30%)
Feb 05, 2010 3750 3875 3550 3775 3 +150.00(+4.14%)
Feb 04, 2010 3725 3750 3500 3625 15 -99.75(-2.68%)
Feb 03, 2010 3650 3750 3500 3725 9 +74.75(+2.05%)
Feb 02, 2010 3650 3650 3400 3650 4 +275.25(+8.16%)
Feb 01, 2010 3275 3562 3175 3375 3 -150.25(-4.26%)
Jan 29, 2010 3525 3525 3525 3525 0 -12.50(-0.35%)
Jan 28, 2010 3275 3538 3250 3538 4 +162.50(+4.81%)
Jan 27, 2010 3500 3500 3375 3375 1 -124.75(-3.56%)
Jan 26, 2010 3450 3500 3450 3500 2 +0.00(+0.00%)
Jan 25, 2010 3625 3625 3425 3500 3 -80.25(-2.24%)
Jan 22, 2010 3625 3625 3500 3580 1 -44.75(-1.23%)
Jan 21, 2010 3500 3625 3500 3625 2 +124.75(+3.56%)
Jan 20, 2010 3550 3550 3500 3500 1 +0.00(+0.00%)
Jan 19, 2010 3550 3550 3500 3500 2 -25.25(-0.72%)
Jan 15, 2010 3525 3525 3525 0 -123.00(-3.37%)
Jan 14, 2010 3725 3875 3400 3648 14 +115.75(+3.28%)
Jan 13, 2010 3725 3725 3500 3532 2 -92.50(-2.55%)
Jan 12, 2010 3750 3750 3625 3625 2 -125.00(-3.33%)
Jan 11, 2010 3875 3875 3725 3750 3 +225.00(+6.38%)
Jan 08, 2010 3868 3875 3475 3525 9 -349.75(-9.03%)
Jan 07, 2010 3900 3925 3625 3875 5 -25.25(-0.65%)
Jan 06, 2010 3625 3925 3625 3900 4 +274.75(+7.58%)
Jan 05, 2010 3775 3875 3625 3625 7 +75.25(+2.12%)
Jan 04, 2010 3600 3850 3475 3550 3 -25.00(-0.70%)
Dec 31, 2009 3575 3575 3575 0 +350.25(+10.86%)
Dec 30, 2009 3238 3375 3112 3225 7 -197.25(-5.76%)
Dec 29, 2009 3500 3500 3422 3422 0 +46.75(+1.39%)
Dec 28, 2009 3750 3750 3300 3375 4 -199.50(-5.58%)
Dec 24, 2009 3500 3875 3500 3575 5 +49.75(+1.41%)
Dec 23, 2009 3525 3525 3250 3525 3 +224.75(+6.81%)
Dec 22, 2009 3275 3622 3250 3300 2 +25.25(+0.77%)
Dec 21, 2009 3500 3500 3275 3275 8 +200.00(+6.50%)
Dec 18, 2009 3500 3500 3075 3075 4 -250.25(-7.53%)
Dec 17, 2009 3675 3675 3312 3325 5 -224.75(-6.33%)
Dec 16, 2009 3425 3550 3075 3550 20 +300.00(+9.23%)
Dec 15, 2009 3175 3450 3175 3250 3 -262.50(-7.47%)
Dec 14, 2009 3875 3875 2950 3512 25 -62.50(-1.75%)
Dec 11, 2009 3750 3872 3500 3575 5 -175.00(-4.67%)
Dec 10, 2009 3725 4000 3500 3750 5 +75.00(+2.04%)
Dec 09, 2009 3700 4000 3622 3675 6 -25.00(-0.68%)
Dec 08, 2009 3250 3700 3225 3700 3 +225.50(+6.49%)
Dec 07, 2009 3475 3475 3300 3474 7 +174.50(+5.29%)
Dec 04, 2009 3625 3625 3000 3300 27 -275.00(-7.69%)
Dec 03, 2009 3575 3620 3575 3575 0 -50.00(-1.38%)
Dec 02, 2009 3750 3750 3550 3625 0 -47.00(-1.28%)
Dec 01, 2009 4650 4650 3625 3672 1 -77.75(-2.07%)
Nov 30, 2009 3975 3975 3625 3750 1 +99.75(+2.73%)
Nov 25, 2009 3650 3650 3650 0 -175.00(-4.58%)
Nov 24, 2009 3775 3825 3725 3825 2 -25.25(-0.66%)
Nov 23, 2009 3725 4000 3600 3850 10 +50.00(+1.32%)
Nov 20, 2009 3950 4000 3748 3800 3 -199.75(-4.99%)
Nov 19, 2009 4150 4150 3875 4000 1 +250.00(+6.67%)
Nov 18, 2009 4225 4225 3750 3750 2 -300.25(-7.41%)
Nov 17, 2009 4175 4250 3725 4050 11 -132.25(-3.16%)
Nov 16, 2009 4125 4200 3900 4182 5 +54.25(+1.31%)
Nov 13, 2009 3875 4128 3875 4128 5 +128.25(+3.21%)
Nov 12, 2009 3875 4025 3800 4000 1 +6.00(+0.15%)
Nov 11, 2009 3875 4250 3775 3994 1 +119.00(+3.07%)
Nov 10, 2009 4125 4200 3875 3875 4 -450.00(-10.40%)
Nov 09, 2009 4025 4325 4025 4325 12 +200.00(+4.85%)
Nov 06, 2009 3875 4125 3875 4125 10 +125.00(+3.12%)
Nov 05, 2009 3850 4350 3850 4000 6 -0.25(-0.01%)
Nov 04, 2009 4300 4300 4000 4000 2 -324.75(-7.51%)
Nov 03, 2009 4000 4325 4000 4325 3 -300.00(-6.49%)
Nov 02, 2009 4000 4625 4000 4625 15 +707.00(+18.04%)
Oct 30, 2009 4150 4150 3875 3918 5 -7.00(-0.18%)
Oct 29, 2009 3550 4325 3438 3925 3 +299.75(+8.27%)
Oct 28, 2009 3775 3775 2800 3625 28 -249.75(-6.45%)
Oct 27, 2009 4050 4075 3575 3875 32 -175.00(-4.32%)
Oct 26, 2009 4250 4250 4050 4050 21 -175.25(-4.15%)
Oct 23, 2009 4175 4400 4175 4225 26 -17.75(-0.42%)
Oct 22, 2009 4315 4315 4175 4243 2 -131.75(-3.01%)
Oct 21, 2009 4350 4375 4300 4375 5 +107.00(+2.51%)
Oct 20, 2009 4375 4475 4200 4268 8 -7.25(-0.17%)
Oct 19, 2009 4625 4625 4200 4275 7 -349.75(-7.56%)
Oct 16, 2009 4575 4625 4550 4625 5 +224.75(+5.11%)
Oct 15, 2009 4700 4700 4400 4400 12 -250.00(-5.38%)
Oct 14, 2009 4975 4975 4500 4650 5 +197.75(+4.44%)
Oct 13, 2009 4625 4675 4452 4452 7 -97.75(-2.15%)
Oct 12, 2009 4550 4675 4500 4550 11 +0.00(+0.00%)
Oct 09, 2009 4525 4625 4470 4550 4 +25.00(+0.55%)
Oct 08, 2009 4425 4850 4425 4525 3 +25.00(+0.56%)
Oct 07, 2009 4525 4700 4200 4500 26 -25.00(-0.55%)
Oct 06, 2009 4475 4700 4475 4525 12 +150.00(+3.43%)
Oct 05, 2009 5000 5000 4075 4375 52 -575.00(-11.62%)
Oct 02, 2009 5025 5025 4950 4950 10 -300.25(-5.72%)
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.