Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Apr 30, 2012 4850 5425 4775 4900 18 +97.50(+2.03%)
Apr 27, 2012 5125 5125 4525 4802 15 -372.50(-7.20%)
Apr 26, 2012 5225 5226 5050 5175 6 -50.00(-0.96%)
Apr 25, 2012 5225 5475 5225 5225 5 +0.00(+0.00%)
Apr 24, 2012 5225 5398 5225 5225 17 -197.50(-3.64%)
Apr 23, 2012 5425 5516 5225 5422 4 -102.50(-1.86%)
Apr 20, 2012 5500 5625 5375 5525 8 +50.00(+0.91%)
Apr 19, 2012 5275 5500 5225 5475 18 +300.00(+5.80%)
Apr 18, 2012 5125 5250 4950 5175 6 +50.00(+0.98%)
Apr 17, 2012 4875 5225 4750 5125 25 +150.00(+3.02%)
Apr 16, 2012 4750 5000 4750 4975 8 +225.00(+4.74%)
Apr 13, 2012 4775 4900 4750 4750 4 -125.00(-2.56%)
Apr 12, 2012 4825 4875 4775 4875 14 +100.00(+2.09%)
Apr 11, 2012 4825 4825 4700 4775 4 +25.00(+0.53%)
Apr 10, 2012 4575 4825 4575 4750 8 +125.00(+2.70%)
Apr 09, 2012 4700 4700 4625 4625 2 -75.00(-1.60%)
Apr 05, 2012 4575 4825 4525 4700 9 +75.00(+1.62%)
Apr 04, 2012 4525 4700 4525 4625 8 -75.00(-1.60%)
Apr 03, 2012 4475 4700 4340 4700 13 +250.00(+5.62%)
Apr 02, 2012 4250 4475 4248 4450 17 +299.75(+7.22%)
Mar 30, 2012 4325 4325 4125 4150 1 -199.75(-4.59%)
Mar 29, 2012 4150 4375 4125 4350 3 +50.00(+1.16%)
Mar 28, 2012 4250 4300 4050 4300 10 +50.00(+1.18%)
Mar 27, 2012 4000 4250 3775 4250 12 +249.75(+6.24%)
Mar 26, 2012 4200 4200 3925 4000 11 -199.75(-4.76%)
Mar 23, 2012 4150 4200 4025 4200 9 +100.25(+2.45%)
Mar 22, 2012 4125 4125 4000 4100 4 +124.75(+3.14%)
Mar 21, 2012 3950 4250 3802 3975 11 +75.00(+1.92%)
Mar 20, 2012 3825 4000 3825 3900 9 +203.00(+5.49%)
Mar 19, 2012 3875 3875 3625 3697 4 -228.00(-5.81%)
Mar 16, 2012 3825 3925 3750 3925 2 +98.50(+2.57%)
Mar 15, 2012 3825 3916 3825 3826 2 -59.75(-1.54%)
Mar 14, 2012 3875 3925 3875 3886 3 +11.25(+0.29%)
Mar 13, 2012 3825 3875 3825 3875 3 +75.00(+1.97%)
Mar 12, 2012 3725 3850 3713 3800 3 +109.75(+2.97%)
Mar 09, 2012 3750 3750 3625 3690 3 -59.75(-1.59%)
Mar 08, 2012 3775 3775 3600 3750 2 +0.00(+0.00%)
Mar 07, 2012 3697 3850 3697 3750 2 +0.25(+0.01%)
Mar 06, 2012 3800 3800 3750 3750 1 -25.25(-0.67%)
Mar 05, 2012 3825 3900 3750 3775 3 -50.25(-1.31%)
Mar 02, 2012 3825 3900 3825 3825 1 +0.25(+0.01%)
Mar 01, 2012 3975 3975 3800 3825 0 -175.00(-4.38%)
Feb 29, 2012 4000 4125 4000 4000 5 +0.00(+0.00%)
Feb 28, 2012 3900 4000 3830 4000 7 +125.25(+3.23%)
Feb 27, 2012 3800 3875 3775 3875 1 +124.75(+3.33%)
Feb 24, 2012 3825 3925 3750 3750 2 -25.00(-0.66%)
Feb 23, 2012 3775 3925 3750 3775 1 -12.50(-0.33%)
Feb 22, 2012 3925 3900 3775 3788 5 -137.50(-3.50%)
Feb 21, 2012 3925 3950 3900 3925 4 +75.00(+1.95%)
Feb 17, 2012 3850 3850 3775 3850 2 +24.75(+0.65%)
Feb 16, 2012 3675 3950 3625 3825 5 +75.25(+2.01%)
Feb 15, 2012 3800 3800 3600 3750 7 -50.00(-1.32%)
Feb 14, 2012 3750 3850 3675 3800 5 +125.00(+3.40%)
Feb 13, 2012 3675 3925 3552 3675 4 +25.00(+0.68%)
Feb 10, 2012 3525 3675 3525 3650 1 -25.00(-0.68%)
Feb 09, 2012 3825 3850 3625 3675 5 -175.00(-4.55%)
Feb 08, 2012 3800 3850 3750 3850 2 +25.00(+0.65%)
Feb 07, 2012 3800 3875 3750 3825 2 -50.00(-1.29%)
Feb 06, 2012 3925 4027 3875 3875 4 -150.00(-3.73%)
Feb 03, 2012 4100 4100 4004 4025 2 +2.50(+0.06%)
Feb 02, 2012 3875 4050 3875 4022 6 +122.50(+3.14%)
Feb 01, 2012 3875 3925 3875 3900 5 +75.00(+1.96%)
Jan 31, 2012 3950 4000 3825 3825 8 -175.00(-4.38%)
Jan 30, 2012 3950 4000 3875 4000 4 +50.00(+1.27%)
Jan 27, 2012 4000 4075 3826 3950 3 -75.00(-1.86%)
Jan 26, 2012 4025 4025 4022 4025 0 -25.00(-0.62%)
Jan 25, 2012 4250 4250 4050 4050 5 -75.00(-1.82%)
Jan 24, 2012 4300 4300 4125 4125 3 -198.00(-4.58%)
Jan 23, 2012 4375 4375 4175 4323 1 +74.75(+1.76%)
Jan 20, 2012 4250 4300 4225 4248 8 +123.25(+2.99%)
Jan 19, 2012 4150 4250 4025 4125 6 +50.00(+1.23%)
Jan 18, 2012 3750 4750 3750 4075 22 +525.00(+14.79%)
Jan 17, 2012 3850 3875 3500 3550 6 -310.00(-8.03%)
Jan 13, 2012 3875 3875 3450 3860 11 +210.00(+5.75%)
Jan 12, 2012 3300 3650 3300 3650 3 +449.75(+14.05%)
Jan 11, 2012 2950 3575 2950 3200 17 +252.75(+8.58%)
Jan 10, 2012 2925 2950 2875 2948 3 +122.50(+4.34%)
Jan 09, 2012 2850 2875 2775 2825 9 -50.00(-1.74%)
Jan 06, 2012 2925 3050 2850 2875 5 +25.00(+0.88%)
Jan 05, 2012 2950 3075 2850 2850 4 +100.00(+3.64%)
Jan 04, 2012 2775 2850 2750 2750 3 -25.00(-0.90%)
Dec 30, 2011 2875 2925 2750 2775 24 -100.00(-3.48%)
Dec 29, 2011 2900 2950 2850 2875 8 +0.00(+0.00%)
Dec 28, 2011 2900 2950 2825 2875 10 +0.00(+0.00%)
Dec 27, 2011 2850 2911 2850 2875 1 +25.00(+0.88%)
Dec 23, 2011 2875 3000 2800 2850 7 -150.00(-5.00%)
Dec 21, 2011 3025 3075 3000 3000 4 -125.00(-4.00%)
Dec 20, 2011 3325 3375 3050 3125 9 -250.00(-7.41%)
Dec 19, 2011 3125 3375 3122 3375 3 +250.00(+8.00%)
Dec 16, 2011 3075 3125 3075 3125 1 -125.00(-3.85%)
Dec 15, 2011 3000 3250 3000 3250 6 +125.00(+4.00%)
Dec 14, 2011 3100 3350 3025 3125 4 +75.00(+2.46%)
Dec 13, 2011 3250 3300 3000 3050 9 -75.25(-2.41%)
Dec 12, 2011 3175 3300 3125 3125 4 +0.25(+0.01%)
Dec 09, 2011 3325 3350 3125 3125 7 -125.00(-3.85%)
Dec 08, 2011 3175 3275 3050 3250 5 +100.00(+3.17%)
Dec 07, 2011 3125 3150 3100 3150 3 +100.00(+3.28%)
Dec 06, 2011 3050 3325 3000 3050 8 -1.00(-0.03%)
Dec 05, 2011 2975 3350 2925 3051 41 +26.00(+0.86%)
Dec 02, 2011 3125 3125 2927 3025 16 -25.00(-0.82%)
Dec 01, 2011 3100 3250 2875 3050 7 -130.00(-4.09%)
Nov 30, 2011 3184 3250 3125 3180 4 -20.00(-0.62%)
Nov 29, 2011 3350 3350 3050 3200 11 -175.00(-5.19%)
Nov 28, 2011 3500 3500 3375 3375 5 -125.00(-3.57%)
Nov 25, 2011 3525 3525 3425 3500 2 +0.00(+0.00%)
Nov 23, 2011 3428 3500 3392 3500 3 -25.00(-0.71%)
Nov 22, 2011 3550 3550 3374 3525 9 -25.00(-0.70%)
Nov 21, 2011 3475 3550 3450 3550 6 +75.25(+2.17%)
Nov 18, 2011 3425 3475 3425 3475 4 -0.25(-0.01%)
Nov 17, 2011 3475 3548 3400 3475 3 +75.00(+2.21%)
Nov 16, 2011 3500 3550 3375 3400 14 -75.00(-2.16%)
Nov 15, 2011 3525 3625 3300 3475 14 -150.00(-4.14%)
Nov 14, 2011 3625 3625 3450 3625 11 +0.00(+0.00%)
Nov 11, 2011 3850 3850 3500 3625 5 -150.00(-3.97%)
Nov 10, 2011 3700 3806 3681 3775 3 -100.00(-2.58%)
Nov 09, 2011 3900 3950 3625 3875 8 +35.50(+0.92%)
Nov 08, 2011 3675 3850 3627 3840 4 +214.50(+5.92%)
Nov 07, 2011 3850 3991 3450 3625 19 -325.00(-8.23%)
Nov 04, 2011 3875 4050 3825 3950 5 -175.00(-4.24%)
Nov 03, 2011 4000 4250 3950 4125 3 +150.00(+3.77%)
Nov 02, 2011 3975 4050 3975 3975 4 +0.00(+0.00%)
Nov 01, 2011 4025 4025 3975 3975 0 -75.00(-1.85%)
Oct 31, 2011 4100 4100 3900 4050 2 -25.00(-0.61%)
Oct 28, 2011 3975 4136 3975 4075 3 +175.00(+4.49%)
Oct 27, 2011 4025 4350 3900 3900 3 -100.00(-2.50%)
Oct 26, 2011 3875 4000 3875 4000 2 +125.00(+3.23%)
Oct 25, 2011 4100 4100 3875 3875 4 -125.00(-3.12%)
Oct 24, 2011 4125 4125 3950 4000 2 +0.00(+0.00%)
Oct 21, 2011 3975 4325 3900 4000 6 +100.25(+2.57%)
Oct 20, 2011 3875 3900 3875 3900 1 +24.75(+0.64%)
Oct 19, 2011 4000 4000 3875 3875 4 -125.00(-3.12%)
Oct 18, 2011 3925 4095 3875 4000 7 -50.00(-1.23%)
Oct 17, 2011 4000 4050 3875 4050 15 +50.00(+1.25%)
Oct 14, 2011 4000 4148 3875 4000 6 -75.00(-1.84%)
Oct 13, 2011 4000 4090 3875 4075 3 +75.00(+1.88%)
Oct 12, 2011 4000 4400 3875 4000 7 +0.00(+0.00%)
Oct 11, 2011 3875 4000 3875 4000 1 +0.00(+0.00%)
Oct 10, 2011 3975 4000 3875 4000 3 +0.00(+0.00%)
Oct 07, 2011 4075 4075 4000 4000 0 -75.00(-1.84%)
Oct 06, 2011 4000 4200 3875 4075 3 +50.00(+1.24%)
Oct 05, 2011 4000 4025 4000 4025 2 +25.00(+0.62%)
Oct 04, 2011 4050 4100 3977 4000 3 -90.00(-2.20%)
Oct 03, 2011 4150 4150 4000 4090 4 +65.00(+1.61%)
Sep 30, 2011 4175 4250 4025 4025 10 -175.00(-4.17%)
Sep 29, 2011 4302 4302 4050 4200 7 -100.00(-2.33%)
Sep 28, 2011 4325 4325 4250 4300 1 -74.75(-1.71%)
Sep 27, 2011 4250 4441 4250 4375 6 +74.75(+1.74%)
Sep 26, 2011 4375 4375 4250 4300 2 -74.75(-1.71%)
Sep 23, 2011 4250 4375 4250 4375 0 +124.75(+2.94%)
Sep 22, 2011 4250 4375 4250 4250 2 -125.00(-2.86%)
Sep 21, 2011 4500 4500 4250 4375 2 -125.00(-2.78%)
Sep 20, 2011 4400 4600 4400 4500 5 +122.00(+2.79%)
Sep 19, 2011 4250 4452 4250 4378 1 +128.00(+3.01%)
Sep 16, 2011 4375 4550 4250 4250 6 -125.00(-2.86%)
Sep 15, 2011 4500 4500 4275 4375 1 -125.25(-2.78%)
Sep 14, 2011 4450 4550 4450 4500 6 +175.25(+4.05%)
Sep 13, 2011 4250 4500 4250 4325 3 +75.00(+1.76%)
Sep 12, 2011 4300 4350 4225 4250 4 -275.00(-6.08%)
Sep 09, 2011 4350 4525 4350 4525 0 -50.00(-1.09%)
Sep 08, 2011 4300 4623 4250 4575 4 +150.00(+3.39%)
Sep 07, 2011 4475 4525 4375 4425 10 -75.00(-1.67%)
Sep 06, 2011 4475 4500 4375 4500 1 +100.00(+2.27%)
Sep 02, 2011 4600 4600 4400 4400 5 -50.00(-1.12%)
Sep 01, 2011 4650 4750 4450 4450 5 -175.00(-3.78%)
Aug 31, 2011 4750 4750 4625 4625 1 -125.00(-2.63%)
Aug 30, 2011 4740 4750 4638 4750 3 -25.00(-0.52%)
Aug 29, 2011 4700 4850 4700 4775 1 +150.00(+3.24%)
Aug 26, 2011 4625 4850 4625 4625 8 -50.00(-1.07%)
Aug 25, 2011 4400 4750 4400 4675 16 +175.00(+3.89%)
Aug 24, 2011 4525 4575 4375 4500 3 -125.00(-2.70%)
Aug 23, 2011 4575 4625 4375 4625 5 +125.00(+2.78%)
Aug 22, 2011 4625 4625 4500 4500 3 -150.00(-3.23%)
Aug 19, 2011 4500 4650 4400 4650 8 +50.00(+1.09%)
Aug 18, 2011 4700 4700 4475 4600 4 -100.00(-2.13%)
Aug 17, 2011 4750 4750 4525 4700 8 +150.00(+3.30%)
Aug 16, 2011 4550 4725 4400 4550 4 -75.00(-1.62%)
Aug 15, 2011 4750 4750 4550 4625 8 -106.25(-2.25%)
Aug 12, 2011 4550 4750 4550 4731 7 +83.25(+1.79%)
Aug 11, 2011 4725 4750 4300 4648 14 -102.00(-2.15%)
Aug 10, 2011 4750 4800 4075 4750 13 +71.50(+1.53%)
Aug 09, 2011 4690 4750 4525 4678 6 +76.00(+1.65%)
Aug 08, 2011 4525 4750 4500 4602 12 -197.50(-4.11%)
Aug 05, 2011 4650 4850 4625 4800 4 +175.00(+3.78%)
Aug 04, 2011 4800 4800 4625 4625 10 -275.00(-5.61%)
Aug 03, 2011 4900 4925 4850 4900 1 +100.00(+2.08%)
Aug 02, 2011 5000 5100 4800 4800 24 +25.00(+0.52%)
Aug 01, 2011 4775 4775 4500 4775 3 +175.00(+3.80%)
Jul 29, 2011 4625 4692 4500 4600 11 -25.00(-0.54%)
Jul 28, 2011 4775 4825 4500 4625 12 -198.75(-4.12%)
Jul 27, 2011 4825 4825 4775 4824 5 -101.25(-2.06%)
Jul 26, 2011 4900 5048 4850 4925 4 -25.00(-0.51%)
Jul 25, 2011 4950 4950 4800 4950 11 +25.00(+0.51%)
Jul 22, 2011 4925 5025 4800 4925 9 -50.00(-1.01%)
Jul 21, 2011 4975 4975 4875 4975 8 +75.00(+1.53%)
Jul 20, 2011 4925 4997 4850 4900 7 -124.75(-2.48%)
Jul 19, 2011 5000 5025 4900 5025 4 +27.25(+0.55%)
Jul 18, 2011 5000 5000 4975 4998 1 +47.50(+0.96%)
Jul 15, 2011 5000 5000 4900 4950 3 +0.00(+0.00%)
Jul 14, 2011 5050 5050 4950 4950 3 -25.25(-0.51%)
Jul 13, 2011 4975 5100 4975 4975 2 +125.25(+2.58%)
Jul 12, 2011 4950 5225 4775 4850 9 -175.00(-3.48%)
Jul 11, 2011 5200 5200 4800 5025 7 -225.00(-4.29%)
Jul 08, 2011 4925 5250 4925 5250 10 +375.00(+7.69%)
Jul 07, 2011 5050 5050 4875 4875 4 -125.00(-2.50%)
Jul 06, 2011 5075 5100 4950 5000 5 -50.00(-0.99%)
Jul 05, 2011 5025 5100 4975 5050 9 -50.00(-0.98%)
Jul 01, 2011 5125 5125 4950 5100 6 -25.00(-0.49%)
Jun 30, 2011 5095 5125 5000 5125 4 +0.00(+0.00%)
Jun 29, 2011 5125 5125 5000 5125 3 +25.00(+0.49%)
Jun 28, 2011 5000 5125 5000 5100 1 +149.75(+3.03%)
Jun 27, 2011 4950 4955 4950 4950 1 +0.25(+0.01%)
Jun 24, 2011 5025 5025 4950 4950 2 -174.75(-3.41%)
Jun 23, 2011 5075 5125 4952 5125 3 +0.00(+0.00%)
Jun 22, 2011 5175 5244 5075 5125 6 +75.00(+1.49%)
Jun 21, 2011 5025 5125 4950 5050 1 +149.75(+3.06%)
Jun 20, 2011 5050 5150 4750 4900 5 +0.00(+0.00%)
Jun 17, 2011 5050 5225 4900 4900 3 -250.00(-4.85%)
Jun 16, 2011 4900 5150 4850 5150 10 +50.00(+0.98%)
Jun 15, 2011 5050 5100 4825 5100 9 -25.00(-0.49%)
Jun 14, 2011 5225 5375 5000 5125 17 +0.00(+0.00%)
Jun 13, 2011 5125 5175 5000 5125 4 -50.00(-0.97%)
Jun 10, 2011 5075 5175 5000 5175 7 -50.00(-0.96%)
Jun 09, 2011 5275 5325 5025 5225 3 +110.00(+2.15%)
Jun 08, 2011 5100 5300 5025 5115 10 +90.00(+1.79%)
Jun 07, 2011 5175 5275 5025 5025 6 -25.25(-0.50%)
Jun 06, 2011 5150 5200 5025 5050 0 -149.75(-2.88%)
Jun 03, 2011 5025 5200 5025 5200 3 +75.00(+1.46%)
May 24, 2011 5075 5125 5025 5125 1 +125.00(+2.50%)
May 23, 2011 5100 5100 4975 5000 5 -337.50(-6.32%)
May 20, 2011 5150 5375 5000 5338 8 +137.50(+2.64%)
May 19, 2011 5000 5425 4800 5200 8 +200.00(+4.00%)
May 18, 2011 4800 5000 4800 5000 2 +0.00(+0.00%)
May 17, 2011 4975 5100 4725 5000 3 +25.00(+0.50%)
May 16, 2011 5275 5425 4800 4975 11 -174.75(-3.39%)
May 13, 2011 4800 5275 4700 5150 10 +349.75(+7.29%)
May 12, 2011 4925 4925 4800 4800 3 -99.75(-2.04%)
May 11, 2011 5075 5125 4800 4900 7 -175.25(-3.45%)
May 10, 2011 4850 5075 4750 5075 12 +275.00(+5.73%)
May 09, 2011 4675 4850 4650 4800 7 +50.00(+1.05%)
May 06, 2011 5000 5000 4475 4750 36 -200.00(-4.04%)
May 05, 2011 4925 4954 4875 4950 7 +75.00(+1.54%)
May 04, 2011 4975 5458 4875 4875 5 -125.00(-2.50%)
May 03, 2011 5050 5125 5000 5000 6 -47.00(-0.93%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.