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, 2011 5350 5425 5275 5275 1 +50.00(+0.96%)
Mar 30, 2011 5225 5550 5225 5225 23 -200.00(-3.69%)
Mar 29, 2011 5500 5500 5375 5425 10 -175.00(-3.12%)
Mar 28, 2011 5675 5675 5500 5600 7 -50.25(-0.89%)
Mar 25, 2011 5825 5825 5615 5650 4 -24.75(-0.44%)
Mar 24, 2011 5800 5800 5675 5675 5 -50.00(-0.87%)
Mar 23, 2011 6050 6050 5700 5725 12 -125.00(-2.14%)
Mar 22, 2011 5525 6175 5525 5850 16 +225.00(+4.00%)
Mar 21, 2011 5650 5725 5575 5625 11 +0.00(+0.00%)
Mar 18, 2011 5750 5750 5625 5625 2 +0.00(+0.00%)
Mar 17, 2011 5750 5750 5625 5625 5 +0.00(+0.00%)
Mar 16, 2011 5825 5825 5625 5625 3 -49.75(-0.88%)
Mar 15, 2011 5750 5750 5550 5675 0 +24.75(+0.44%)
Mar 14, 2011 5625 5718 5475 5650 9 -175.00(-3.00%)
Mar 11, 2011 5625 5825 5550 5825 1 +75.00(+1.30%)
Mar 10, 2011 5750 5800 5650 5750 1 -24.75(-0.43%)
Mar 09, 2011 5725 5775 5575 5775 5 +99.50(+1.75%)
Mar 08, 2011 5750 5800 5625 5675 1 -25.00(-0.44%)
Mar 07, 2011 5900 6225 5625 5700 18 -249.75(-4.20%)
Mar 04, 2011 6200 6200 5950 5950 4 -300.00(-4.80%)
Mar 03, 2011 6225 6250 5875 6250 8 +175.00(+2.88%)
Mar 02, 2011 6000 6250 6000 6075 5 -100.00(-1.62%)
Mar 01, 2011 6200 6200 6050 6175 1 +75.00(+1.23%)
Feb 28, 2011 6000 6400 6000 6100 3 +75.00(+1.24%)
Feb 25, 2011 5975 6272 5975 6025 5 +75.00(+1.26%)
Feb 24, 2011 6050 6125 5875 5950 7 -150.00(-2.46%)
Feb 23, 2011 5950 6125 5925 6100 9 +125.00(+2.09%)
Feb 22, 2011 6000 6125 5875 5975 8 -150.00(-2.45%)
Feb 18, 2011 6325 6325 6050 6125 7 +0.00(+0.00%)
Feb 17, 2011 6150 6400 6000 6125 8 -175.00(-2.78%)
Feb 16, 2011 6625 6625 6151 6300 21 -325.00(-4.91%)
Feb 15, 2011 6700 6700 6350 6625 8 -75.00(-1.12%)
Feb 14, 2011 6675 6725 6350 6700 6 +75.00(+1.13%)
Feb 11, 2011 6625 6625 6300 6625 6 +0.00(+0.00%)
Feb 10, 2011 6575 6650 6400 6625 7 +150.00(+2.32%)
Feb 09, 2011 6625 6638 6350 6475 5 -225.00(-3.36%)
Feb 08, 2011 6725 6725 6450 6700 4 +50.00(+0.75%)
Feb 07, 2011 6475 6725 6475 6650 11 +100.75(+1.54%)
Feb 04, 2011 6350 6925 6250 6549 29 +174.25(+2.73%)
Feb 03, 2011 6700 6700 6272 6375 16 -125.00(-1.92%)
Feb 02, 2011 6625 6700 6500 6500 7 -52.00(-0.79%)
Feb 01, 2011 6600 6700 6350 6552 16 +227.00(+3.59%)
Jan 31, 2011 6800 6800 6275 6325 26 +150.00(+2.43%)
Jan 28, 2011 6700 6875 5775 6175 71 -750.00(-10.83%)
Jan 27, 2011 7500 7500 6650 6925 27 -525.00(-7.05%)
Jan 26, 2011 7425 7475 7185 7450 65 +425.00(+6.05%)
Jan 25, 2011 6750 7125 6375 7025 65 +675.00(+10.63%)
Jan 24, 2011 6075 6600 5900 6350 37 +449.75(+7.62%)
Jan 21, 2011 5800 5950 5700 5900 10 +100.25(+1.73%)
Jan 20, 2011 5975 6000 5625 5800 27 +49.75(+0.87%)
Jan 19, 2011 5875 5975 5650 5750 22 +50.25(+0.88%)
Jan 18, 2011 6000 6000 5575 5700 30 +252.50(+4.64%)
Jan 14, 2011 5375 5450 5150 5448 10 +172.50(+3.27%)
Jan 13, 2011 5250 5300 5150 5275 7 +112.00(+2.17%)
Jan 12, 2011 5225 5289 5125 5163 9 +38.00(+0.74%)
Jan 11, 2011 5075 5250 5050 5125 6 +75.00(+1.49%)
Jan 10, 2011 5125 5250 5050 5050 11 +0.00(+0.00%)
Jan 07, 2011 5125 5250 5050 5050 6 -95.00(-1.85%)
Jan 06, 2011 5150 5150 5050 5145 8 -5.00(-0.10%)
Jan 05, 2011 5075 5250 5075 5150 11 +54.00(+1.06%)
Jan 04, 2011 5175 5175 5000 5096 8 -4.00(-0.08%)
Jan 03, 2011 5025 5125 4875 5100 19 +75.00(+1.49%)
Dec 31, 2010 5025 5198 5000 5025 3 -125.00(-2.43%)
Dec 30, 2010 5100 5200 5060 5150 5 +100.00(+1.98%)
Dec 29, 2010 5000 5125 4950 5050 7 +50.00(+1.00%)
Dec 28, 2010 5000 5150 5000 5000 5 -25.00(-0.50%)
Dec 27, 2010 5000 5100 4992 5025 4 +25.00(+0.50%)
Dec 23, 2010 4975 5125 4975 5000 5 +25.00(+0.50%)
Dec 22, 2010 5225 5350 4975 4975 16 -200.00(-3.86%)
Dec 21, 2010 5050 5200 5000 5175 6 +125.00(+2.48%)
Dec 20, 2010 5100 5325 5050 5050 6 -175.00(-3.35%)
Dec 17, 2010 5375 5375 5050 5225 4 -100.00(-1.88%)
Dec 16, 2010 5025 5375 5025 5325 5 +300.00(+5.97%)
Dec 15, 2010 5050 5184 5000 5025 1 -25.00(-0.50%)
Dec 14, 2010 5125 5450 5050 5050 7 -25.00(-0.49%)
Dec 13, 2010 5200 5325 4975 5075 11 -125.00(-2.40%)
Dec 10, 2010 5100 5250 5075 5200 7 +225.00(+4.52%)
Dec 09, 2010 5175 5175 4975 4975 7 -200.00(-3.86%)
Dec 08, 2010 5000 5200 5000 5175 12 +100.00(+1.97%)
Dec 07, 2010 5125 5375 5000 5075 16 +175.00(+3.57%)
Dec 06, 2010 5000 5000 4850 4900 5 -50.00(-1.01%)
Dec 03, 2010 5025 5100 4875 4950 3 +0.00(+0.00%)
Dec 02, 2010 5000 5000 4875 4950 10 -50.00(-1.00%)
Dec 01, 2010 5000 5025 4850 5000 12 -25.00(-0.50%)
Nov 30, 2010 5125 5125 4950 5025 9 -100.00(-1.95%)
Nov 29, 2010 5150 5157 5050 5125 3 +0.00(+0.00%)
Nov 26, 2010 5125 5125 5125 5125 0 +0.00(+0.00%)
Nov 24, 2010 5075 5125 5125 5125 5 +0.00(+0.00%)
Nov 23, 2010 5300 5300 5100 5125 4 -100.25(-1.92%)
Nov 22, 2010 5100 5275 5100 5225 19 +75.25(+1.46%)
Nov 19, 2010 5325 5325 5125 5150 6 +25.00(+0.49%)
Nov 18, 2010 5350 5350 5125 5125 10 -275.00(-5.09%)
Nov 17, 2010 5400 5400 5075 5400 13 +50.00(+0.93%)
Nov 16, 2010 5175 5350 5125 5350 11 +150.00(+2.88%)
Nov 15, 2010 5150 5303 5150 5200 7 -75.00(-1.42%)
Nov 12, 2010 5500 5500 5250 5275 13 +25.00(+0.48%)
Nov 11, 2010 5375 5525 5250 5250 17 +0.00(+0.00%)
Nov 10, 2010 5500 5750 5075 5250 49 -125.00(-2.33%)
Nov 09, 2010 5750 5825 5000 5375 71 -375.00(-6.52%)
Nov 08, 2010 5575 5750 5550 5750 17 +50.00(+0.88%)
Nov 05, 2010 5450 5700 5400 5700 7 +225.00(+4.11%)
Nov 04, 2010 5400 5700 5375 5475 30 +99.75(+1.86%)
Nov 03, 2010 5650 5650 5300 5375 13 +75.25(+1.42%)
Nov 02, 2010 5400 5500 5300 5300 6 -175.00(-3.20%)
Nov 01, 2010 5750 5750 5300 5475 14 +0.00(+0.00%)
Oct 29, 2010 5536 5722 5375 5475 14 -100.00(-1.79%)
Oct 28, 2010 5350 5625 5275 5575 13 +199.75(+3.72%)
Oct 27, 2010 5375 5525 5250 5375 25 -49.75(-0.92%)
Oct 25, 2010 5850 5875 5300 5425 9 -200.00(-3.56%)
Oct 22, 2010 5350 5625 5300 5625 7 +0.25(+0.00%)
Oct 21, 2010 5650 6150 5275 5625 76 -50.25(-0.89%)
Oct 20, 2010 5075 5750 5025 5675 75 +600.00(+11.82%)
Oct 19, 2010 5125 5250 5075 5075 13 -150.00(-2.87%)
Oct 18, 2010 5475 5475 5025 5225 14 -275.00(-5.00%)
Oct 15, 2010 5500 5500 5250 5500 30 +250.00(+4.76%)
Oct 14, 2010 5125 5500 4875 5250 22 +125.00(+2.44%)
Oct 13, 2010 5075 5125 4825 5125 18 +175.00(+3.54%)
Oct 12, 2010 4950 5125 4825 4950 28 -100.00(-1.98%)
Oct 11, 2010 5000 5050 4850 5050 4 +75.00(+1.51%)
Oct 08, 2010 4950 5100 4750 4975 27 +25.00(+0.51%)
Oct 07, 2010 4775 5075 4775 4950 10 +175.00(+3.66%)
Oct 06, 2010 4925 5050 4750 4775 8 -225.00(-4.50%)
Oct 05, 2010 4928 5025 4875 5000 7 +100.00(+2.04%)
Oct 04, 2010 5100 5100 4825 4900 3 -100.00(-2.00%)
Oct 01, 2010 4900 5075 4700 5000 22 +125.00(+2.56%)
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%)
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.