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

1stdibs.com Inc (NQ: DIBS )

5.550 -0.050 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 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 (%)
Jan 31, 2024 4.800 4.830 4.590 4.610 41,676 -0.25(-5.14%)
Jan 30, 2024 4.890 4.960 4.830 4.860 45,799 -0.06(-1.22%)
Jan 29, 2024 4.970 5.008 4.880 4.920 33,650 -0.02(-0.40%)
Jan 26, 2024 4.980 5.050 4.920 4.940 34,553 -0.05(-1.00%)
Jan 25, 2024 5.000 5.050 4.780 4.990 43,538 -0.01(-0.20%)
Jan 24, 2024 5.000 5.090 4.990 5.000 39,539 +0.00(+0.10%)
Jan 23, 2024 5.050 5.130 4.960 4.995 37,407 +0.00(+0.10%)
Jan 22, 2024 4.840 5.110 4.840 4.990 74,402 +0.10(+2.04%)
Jan 19, 2024 4.990 5.106 4.850 4.890 42,102 -0.11(-2.10%)
Jan 18, 2024 5.010 5.240 4.880 4.995 187,942 +0.00(+0.10%)
Jan 17, 2024 4.730 5.020 4.660 4.990 169,431 +0.21(+4.39%)
Jan 16, 2024 4.670 4.900 4.595 4.780 76,156 +0.10(+2.14%)
Jan 12, 2024 4.670 4.870 4.590 4.680 36,260 +0.01(+0.21%)
Jan 11, 2024 4.500 4.830 4.320 4.670 68,173 +0.18(+4.01%)
Jan 10, 2024 4.700 4.700 4.490 4.490 50,945 -0.16(-3.44%)
Jan 09, 2024 4.970 5.030 4.200 4.650 1,617,028 -0.32(-6.44%)
Jan 08, 2024 4.890 5.180 4.790 4.970 82,145 +0.00(+0.00%)
Jan 05, 2024 4.950 5.190 4.806 4.970 127,810 +0.06(+1.22%)
Jan 04, 2024 4.810 5.120 4.690 4.910 178,999 +0.22(+4.69%)
Jan 03, 2024 4.630 4.720 4.500 4.690 51,606 +0.06(+1.30%)
Jan 02, 2024 4.700 4.855 4.628 4.630 69,527 -0.05(-1.07%)
Dec 29, 2023 4.300 4.700 4.300 4.680 153,853 +0.35(+8.08%)
Dec 28, 2023 4.250 4.420 4.230 4.330 42,343 +0.08(+1.88%)
Dec 27, 2023 4.220 4.420 4.215 4.250 138,595 -0.03(-0.70%)
Dec 26, 2023 4.390 4.440 4.250 4.280 88,451 -0.13(-2.95%)
Dec 22, 2023 4.490 4.550 4.340 4.410 31,927 -0.09(-2.00%)
Dec 21, 2023 4.500 4.569 4.320 4.500 47,328 +0.01(+0.22%)
Dec 20, 2023 4.440 4.600 4.420 4.490 82,285 +0.03(+0.67%)
Dec 19, 2023 4.240 4.490 4.220 4.460 111,933 +0.19(+4.45%)
Dec 18, 2023 4.500 4.500 4.260 4.270 95,363 -0.30(-6.56%)
Dec 15, 2023 4.490 4.570 4.360 4.570 94,059 +0.09(+2.01%)
Dec 14, 2023 4.440 4.580 4.370 4.480 116,132 +0.05(+1.13%)
Dec 13, 2023 4.330 4.580 4.320 4.430 72,198 -0.04(-0.89%)
Dec 12, 2023 4.720 4.720 4.470 4.470 40,537 -0.22(-4.69%)
Dec 11, 2023 4.740 4.790 4.468 4.690 22,306 -0.05(-1.05%)
Dec 08, 2023 4.740 5.013 4.674 4.740 58,288 -0.23(-4.63%)
Dec 07, 2023 4.880 5.020 4.740 4.970 135,039 +0.07(+1.43%)
Dec 06, 2023 4.510 4.980 4.510 4.900 119,412 +0.39(+8.65%)
Dec 05, 2023 4.300 4.590 4.280 4.510 124,370 +0.20(+4.64%)
Dec 04, 2023 4.220 4.370 4.190 4.310 78,235 +0.09(+2.13%)
Dec 01, 2023 4.260 4.350 4.110 4.220 110,620 -0.05(-1.17%)
Nov 30, 2023 4.280 4.300 4.235 4.270 55,292 +0.02(+0.47%)
Nov 29, 2023 4.270 4.305 4.250 4.250 83,628 -0.02(-0.47%)
Nov 28, 2023 4.230 4.320 4.210 4.270 64,405 +0.04(+0.95%)
Nov 27, 2023 4.280 4.340 4.230 4.230 69,488 -0.06(-1.40%)
Nov 24, 2023 4.320 4.410 4.285 4.290 63,889 -0.01(-0.23%)
Nov 22, 2023 4.340 4.425 4.270 4.300 163,300 +0.03(+0.70%)
Nov 21, 2023 4.320 4.390 4.270 4.270 42,987 -0.13(-2.95%)
Nov 20, 2023 4.440 4.620 4.380 4.400 57,215 -0.03(-0.68%)
Nov 17, 2023 4.610 4.610 4.410 4.430 50,957 -0.13(-2.85%)
Nov 16, 2023 4.780 4.825 4.560 4.560 34,630 -0.25(-5.20%)
Nov 15, 2023 4.900 4.900 4.705 4.810 74,724 -0.09(-1.84%)
Nov 14, 2023 4.870 4.960 4.610 4.900 127,738 +0.08(+1.66%)
Nov 13, 2023 4.700 4.920 4.700 4.820 69,870 +0.09(+1.90%)
Nov 10, 2023 4.550 4.730 4.448 4.730 53,931 +0.23(+4.99%)
Nov 09, 2023 4.320 4.580 4.325 4.505 212,396 +0.02(+0.56%)
Nov 08, 2023 4.260 4.620 4.250 4.480 172,639 +0.23(+5.41%)
Nov 07, 2023 4.240 4.350 4.240 4.250 68,019 -0.01(-0.23%)
Nov 06, 2023 4.230 4.320 4.162 4.260 184,749 +0.04(+0.95%)
Nov 03, 2023 4.180 4.330 4.005 4.220 69,977 +0.06(+1.44%)
Nov 02, 2023 4.150 4.245 4.150 4.160 73,104 -0.03(-0.72%)
Nov 01, 2023 4.200 4.240 4.130 4.190 156,300 -0.02(-0.48%)
Oct 31, 2023 4.130 4.310 4.033 4.210 81,994 +0.10(+2.43%)
Oct 30, 2023 4.000 4.190 3.965 4.110 132,050 +0.13(+3.27%)
Oct 27, 2023 4.010 4.060 3.930 3.980 59,436 +0.01(+0.25%)
Oct 26, 2023 3.990 4.040 3.830 3.970 69,741 +0.01(+0.25%)
Oct 25, 2023 3.845 4.070 3.825 3.960 107,452 +0.12(+3.13%)
Oct 24, 2023 3.870 4.000 3.700 3.840 68,889 +0.10(+2.67%)
Oct 23, 2023 3.750 3.894 3.682 3.740 60,304 -0.02(-0.53%)
Oct 20, 2023 3.695 3.860 3.650 3.760 51,272 +0.08(+2.17%)
Oct 19, 2023 3.664 3.740 3.664 3.680 17,051 -0.04(-1.08%)
Oct 18, 2023 3.698 3.750 3.660 3.720 7,033 -0.01(-0.27%)
Oct 17, 2023 3.810 3.880 3.720 3.730 52,558 -0.07(-1.84%)
Oct 16, 2023 3.610 3.810 3.660 3.800 62,411 +0.21(+5.85%)
Oct 13, 2023 3.640 3.770 3.570 3.590 54,634 -0.08(-2.18%)
Oct 12, 2023 3.650 3.750 3.560 3.670 35,936 +0.02(+0.55%)
Oct 11, 2023 3.790 3.830 3.630 3.650 27,793 -0.17(-4.45%)
Oct 10, 2023 3.780 3.940 3.730 3.820 35,184 +0.05(+1.33%)
Oct 09, 2023 3.590 3.800 3.591 3.770 25,927 +0.07(+1.89%)
Oct 06, 2023 3.680 3.902 3.610 3.700 48,418 +0.01(+0.27%)
Oct 05, 2023 3.650 3.720 3.550 3.690 45,068 +0.04(+1.10%)
Oct 04, 2023 3.560 3.710 3.520 3.650 46,425 +0.09(+2.53%)
Oct 03, 2023 3.580 3.595 3.520 3.560 87,193 -0.03(-0.84%)
Oct 02, 2023 3.660 3.700 3.520 3.590 75,909 -0.05(-1.37%)
Sep 29, 2023 3.640 3.670 3.600 3.640 68,810 +0.08(+2.25%)
Sep 28, 2023 3.630 3.670 3.560 3.560 57,096 -0.07(-1.93%)
Sep 27, 2023 3.640 3.670 3.540 3.630 51,685 +0.01(+0.28%)
Sep 26, 2023 3.620 3.680 3.560 3.620 77,989 +0.00(+0.00%)
Sep 25, 2023 3.650 3.740 3.600 3.620 57,989 -0.05(-1.36%)
Sep 22, 2023 3.720 3.880 3.580 3.670 73,044 -0.03(-0.81%)
Sep 21, 2023 3.680 3.870 3.610 3.700 69,684 -0.02(-0.54%)
Sep 20, 2023 3.860 4.070 3.630 3.720 93,140 -0.11(-2.87%)
Sep 19, 2023 3.820 4.150 3.710 3.830 62,361 +0.01(+0.26%)
Sep 18, 2023 3.900 4.270 3.710 3.820 89,735 -0.04(-1.04%)
Sep 15, 2023 4.000 4.125 3.770 3.860 188,325 -0.12(-3.02%)
Sep 14, 2023 4.125 4.125 3.980 3.980 97,491 -0.13(-3.16%)
Sep 13, 2023 4.170 4.280 4.110 4.110 116,347 -0.04(-0.96%)
Sep 12, 2023 4.110 4.240 4.100 4.150 42,179 +0.00(+0.00%)
Sep 11, 2023 4.270 4.500 4.120 4.150 55,284 -0.13(-3.04%)
Sep 08, 2023 4.320 4.370 4.200 4.280 39,471 -0.08(-1.83%)
Sep 07, 2023 4.520 4.540 4.280 4.360 46,377 -0.18(-3.96%)
Sep 06, 2023 4.550 4.570 4.490 4.540 60,691 +0.01(+0.22%)
Sep 05, 2023 4.480 4.580 4.415 4.530 71,423 +0.04(+0.89%)
Sep 01, 2023 4.490 4.600 4.430 4.490 55,771 +0.01(+0.22%)
Aug 31, 2023 4.290 4.500 4.270 4.480 24,156 +0.18(+4.19%)
Aug 30, 2023 4.200 4.315 4.166 4.300 35,449 +0.07(+1.65%)
Aug 29, 2023 4.170 4.370 4.140 4.230 65,271 +0.08(+1.93%)
Aug 28, 2023 4.280 4.340 4.125 4.150 40,990 -0.13(-3.04%)
Aug 25, 2023 4.220 4.360 4.220 4.280 84,974 +0.08(+1.90%)
Aug 24, 2023 4.240 4.260 4.190 4.200 46,291 -0.05(-1.18%)
Aug 23, 2023 4.200 4.260 4.190 4.250 45,697 +0.03(+0.71%)
Aug 22, 2023 4.140 4.240 4.120 4.220 93,231 +0.07(+1.69%)
Aug 21, 2023 4.060 4.190 4.060 4.150 100,296 +0.09(+2.22%)
Aug 18, 2023 4.020 4.110 3.990 4.060 88,609 +0.01(+0.25%)
Aug 17, 2023 4.210 4.210 4.050 4.050 90,771 -0.14(-3.34%)
Aug 16, 2023 4.120 4.220 4.098 4.190 107,169 +0.05(+1.21%)
Aug 15, 2023 4.100 4.170 4.030 4.140 159,513 +0.02(+0.49%)
Aug 14, 2023 4.000 4.150 3.975 4.120 112,108 +0.10(+2.49%)
Aug 11, 2023 3.830 4.050 3.830 4.020 57,483 +0.17(+4.42%)
Aug 10, 2023 3.720 3.885 3.670 3.850 71,068 +0.10(+2.67%)
Aug 09, 2023 3.980 4.140 3.720 3.750 205,417 +0.01(+0.27%)
Aug 08, 2023 3.710 3.880 3.700 3.740 136,535 -0.01(-0.27%)
Aug 07, 2023 3.820 3.890 3.660 3.750 100,145 -0.03(-0.79%)
Aug 04, 2023 3.900 3.964 3.760 3.780 62,187 -0.13(-3.32%)
Aug 03, 2023 3.900 3.975 3.820 3.910 46,078 +0.01(+0.26%)
Aug 02, 2023 3.940 3.950 3.850 3.900 84,157 -0.09(-2.26%)
Aug 01, 2023 4.050 4.150 3.900 3.990 82,236 -0.09(-2.21%)
Jul 31, 2023 4.000 4.410 4.000 4.080 536,598 +0.14(+3.55%)
Jul 28, 2023 3.740 4.000 3.690 3.940 553,581 +0.24(+6.49%)
Jul 27, 2023 3.810 3.860 3.610 3.700 193,617 -0.15(-3.90%)
Jul 26, 2023 3.820 3.990 3.736 3.850 1,212,079 +0.01(+0.26%)
Jul 25, 2023 3.950 4.000 3.840 3.840 380,460 -0.11(-2.78%)
Jul 24, 2023 3.940 4.010 3.840 3.950 71,290 +0.00(+0.00%)
Jul 21, 2023 4.020 4.030 3.880 3.950 51,167 -0.04(-1.00%)
Jul 20, 2023 4.000 4.030 3.960 3.990 56,170 +0.02(+0.50%)
Jul 19, 2023 4.030 4.100 3.960 3.970 71,113 -0.10(-2.46%)
Jul 18, 2023 3.930 4.140 3.930 4.070 107,701 +0.13(+3.30%)
Jul 17, 2023 4.070 4.180 3.930 3.940 61,971 -0.14(-3.43%)
Jul 14, 2023 4.050 4.410 3.970 4.080 172,671 +0.00(+0.00%)
Jul 13, 2023 4.050 4.220 4.020 4.080 126,672 +0.05(+1.24%)
Jul 12, 2023 3.860 4.060 3.826 4.030 62,322 +0.24(+6.33%)
Jul 11, 2023 3.920 3.970 3.775 3.790 86,911 -0.12(-3.07%)
Jul 10, 2023 3.840 3.930 3.820 3.910 54,862 +0.08(+2.09%)
Jul 07, 2023 3.750 3.890 3.740 3.830 47,465 +0.04(+1.06%)
Jul 06, 2023 3.850 3.900 3.728 3.790 64,456 -0.13(-3.32%)
Jul 05, 2023 3.840 3.950 3.540 3.920 69,095 +0.08(+2.08%)
Jul 03, 2023 3.700 3.870 3.658 3.840 40,070 +0.10(+2.67%)
Jun 30, 2023 3.790 3.800 3.720 3.740 40,192 +0.00(+0.00%)
Jun 29, 2023 3.780 3.820 3.700 3.740 80,397 -0.04(-1.06%)
Jun 28, 2023 3.790 3.860 3.730 3.780 57,366 -0.02(-0.53%)
Jun 27, 2023 3.710 3.830 3.585 3.800 125,930 +0.13(+3.54%)
Jun 26, 2023 3.740 3.860 3.670 3.670 130,297 -0.11(-2.91%)
Jun 23, 2023 3.600 3.890 3.600 3.780 2,827,743 +0.12(+3.28%)
Jun 22, 2023 3.560 3.670 3.500 3.660 171,407 +0.10(+2.81%)
Jun 21, 2023 3.490 3.580 3.470 3.560 201,483 +0.04(+1.14%)
Jun 20, 2023 3.580 3.590 3.490 3.520 188,721 -0.09(-2.49%)
Jun 16, 2023 3.650 3.650 3.445 3.610 289,862 +0.01(+0.28%)
Jun 15, 2023 3.540 3.750 3.500 3.600 232,183 -0.52(-12.62%)
May 08, 2023 3.900 4.180 3.900 4.120 146,909 +0.22(+5.64%)
May 05, 2023 3.820 3.960 3.780 3.900 132,688 +0.17(+4.56%)
May 04, 2023 3.670 3.770 3.625 3.730 80,586 +0.05(+1.36%)
May 03, 2023 3.770 3.830 3.610 3.680 122,167 -0.07(-1.87%)
May 02, 2023 3.770 3.810 3.660 3.750 95,367 -0.04(-1.06%)
May 01, 2023 3.740 3.820 3.740 3.790 55,586 +0.03(+0.80%)
Apr 28, 2023 3.780 3.820 3.750 3.760 70,686 -0.03(-0.79%)
Apr 27, 2023 3.800 3.830 3.740 3.790 67,267 +0.02(+0.53%)
Apr 26, 2023 3.740 3.820 3.740 3.770 75,518 +0.02(+0.53%)
Apr 25, 2023 3.760 3.860 3.730 3.750 101,099 -0.05(-1.32%)
Apr 24, 2023 3.820 3.904 3.720 3.800 82,395 -0.03(-0.78%)
Apr 21, 2023 3.760 3.910 3.710 3.830 83,900 +0.03(+0.79%)
Apr 20, 2023 3.750 3.920 3.730 3.800 100,189 +0.01(+0.26%)
Apr 19, 2023 3.800 3.820 3.690 3.790 100,197 -0.04(-1.04%)
Apr 18, 2023 3.900 3.940 3.770 3.830 144,847 -0.06(-1.54%)
Apr 17, 2023 3.840 3.910 3.820 3.890 71,994 +0.03(+0.78%)
Apr 14, 2023 3.950 3.950 3.760 3.860 99,558 -0.09(-2.28%)
Apr 13, 2023 3.740 4.010 3.720 3.950 144,538 +0.25(+6.76%)
Apr 12, 2023 3.850 3.860 3.660 3.700 141,258 -0.11(-2.89%)
Apr 11, 2023 3.900 3.950 3.750 3.810 228,795 -0.09(-2.31%)
Apr 10, 2023 3.920 3.940 3.850 3.900 125,948 -0.05(-1.27%)
Apr 06, 2023 3.990 4.140 3.860 3.950 243,669 +0.01(+0.25%)
Apr 05, 2023 4.110 4.170 3.910 3.940 128,399 -0.13(-3.19%)
Apr 04, 2023 4.050 4.160 3.970 4.070 275,075 +0.08(+2.01%)
Apr 03, 2023 3.950 4.065 3.770 3.990 824,698 +0.02(+0.50%)
Mar 31, 2023 4.010 4.130 3.930 3.970 96,182 +0.00(+0.00%)
Mar 30, 2023 3.980 4.050 3.930 3.970 113,847 +0.03(+0.76%)
Mar 29, 2023 3.920 4.030 3.830 3.940 140,412 +0.10(+2.60%)
Mar 28, 2023 3.750 3.880 3.735 3.840 119,973 +0.10(+2.67%)
Mar 27, 2023 3.760 3.890 3.635 3.740 88,402 -0.01(-0.27%)
Mar 24, 2023 3.650 3.850 3.610 3.750 158,479 +0.05(+1.35%)
Mar 23, 2023 3.830 3.890 3.680 3.700 433,695 -0.12(-3.14%)
Mar 22, 2023 3.920 3.930 3.810 3.820 168,128 -0.08(-2.05%)
Mar 21, 2023 3.920 4.010 3.880 3.900 148,072 +0.07(+1.83%)
Mar 20, 2023 3.950 3.950 3.750 3.830 180,761 -0.07(-1.79%)
Mar 17, 2023 3.870 3.980 3.820 3.900 238,736 +0.00(+0.00%)
Mar 16, 2023 3.950 4.020 3.880 3.900 188,303 -0.05(-1.27%)
Mar 15, 2023 4.000 4.035 3.900 3.950 204,837 -0.06(-1.50%)
Mar 14, 2023 4.220 4.270 3.920 4.010 233,595 -0.05(-1.23%)
Mar 13, 2023 4.160 4.240 3.990 4.060 128,695 -0.06(-1.46%)
Mar 10, 2023 4.210 4.360 4.000 4.120 339,818 -0.09(-2.14%)
Mar 09, 2023 4.490 4.530 4.170 4.210 370,766 -0.30(-6.65%)
Mar 08, 2023 4.640 4.650 4.430 4.510 133,092 -0.11(-2.38%)
Mar 07, 2023 4.770 4.950 4.610 4.620 124,044 -0.07(-1.49%)
Mar 06, 2023 4.790 4.790 4.560 4.690 106,697 -0.10(-2.09%)
Mar 03, 2023 4.940 5.040 4.690 4.790 160,514 -0.11(-2.24%)
Mar 02, 2023 4.600 4.930 4.430 4.900 295,724 +0.30(+6.52%)
Mar 01, 2023 5.060 5.240 4.570 4.600 263,852 -0.48(-9.45%)
Feb 28, 2023 5.120 5.250 5.050 5.080 117,373 -0.07(-1.36%)
Feb 27, 2023 5.110 5.310 5.075 5.150 139,718 +0.15(+3.00%)
Feb 24, 2023 5.050 5.140 4.950 5.000 113,545 -0.13(-2.53%)
Feb 23, 2023 5.200 5.315 5.080 5.130 117,923 +0.01(+0.20%)
Feb 22, 2023 5.280 5.350 5.055 5.120 156,495 -0.13(-2.48%)
Feb 21, 2023 5.250 5.465 5.220 5.250 157,666 -0.08(-1.50%)
Feb 17, 2023 5.600 5.600 5.215 5.330 113,756 -0.25(-4.48%)
Feb 16, 2023 5.730 5.830 5.555 5.580 171,830 -0.19(-3.29%)
Feb 15, 2023 5.515 5.800 5.403 5.770 185,955 +0.21(+3.78%)
Feb 14, 2023 5.270 5.560 5.220 5.560 169,065 +0.29(+5.50%)
Feb 13, 2023 5.240 5.370 5.154 5.270 97,508 +0.01(+0.19%)
Feb 10, 2023 5.530 5.560 5.250 5.260 97,221 -0.28(-5.05%)
Feb 09, 2023 5.920 6.060 5.400 5.540 105,405 -0.34(-5.78%)
Feb 08, 2023 6.080 6.151 5.820 5.880 129,864 -0.31(-5.01%)
Feb 07, 2023 6.300 6.300 6.000 6.190 216,761 -0.11(-1.75%)
Feb 06, 2023 6.280 6.500 6.120 6.300 124,033 +0.04(+0.64%)
Feb 03, 2023 6.180 6.625 6.180 6.260 113,608 -0.08(-1.26%)
Feb 02, 2023 6.320 6.630 6.250 6.340 148,043 +0.12(+1.93%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.