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 )

5.540 -0.010 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2023 6.100 6.340 6.070 6.070 357,545 -0.02(-0.33%)
Jan 30, 2023 6.180 6.420 6.050 6.090 100,194 -0.16(-2.56%)
Jan 27, 2023 6.030 6.270 5.890 6.250 590,714 +0.19(+3.14%)
Jan 26, 2023 5.940 6.100 5.940 6.060 77,219 +0.12(+2.02%)
Jan 25, 2023 5.640 5.965 5.595 5.940 102,003 +0.22(+3.85%)
Jan 24, 2023 5.720 5.870 5.695 5.720 44,425 -0.06(-1.04%)
Jan 23, 2023 5.790 5.923 5.675 5.780 72,367 +0.03(+0.52%)
Jan 20, 2023 5.680 5.780 5.510 5.750 87,941 +0.17(+3.05%)
Jan 19, 2023 5.750 5.750 5.530 5.580 102,792 -0.18(-3.12%)
Jan 18, 2023 5.940 6.000 5.680 5.760 66,168 -0.20(-3.36%)
Jan 17, 2023 5.860 6.110 5.860 5.960 76,720 +0.03(+0.51%)
Jan 13, 2023 5.730 6.000 5.650 5.930 152,828 +0.15(+2.60%)
Jan 12, 2023 5.560 5.830 5.430 5.780 121,012 +0.16(+2.85%)
Jan 11, 2023 5.550 5.800 5.550 5.620 158,843 +0.11(+2.00%)
Jan 10, 2023 5.100 5.520 5.100 5.510 198,971 +0.38(+7.41%)
Jan 09, 2023 5.310 5.340 5.100 5.130 118,376 -0.15(-2.84%)
Jan 06, 2023 5.360 5.400 5.210 5.280 146,070 -0.07(-1.31%)
Jan 05, 2023 5.350 5.385 5.251 5.350 97,297 -0.01(-0.19%)
Jan 04, 2023 5.300 5.440 5.270 5.360 58,695 +0.12(+2.29%)
Jan 03, 2023 5.140 5.321 5.100 5.240 120,126 +0.16(+3.15%)
Dec 30, 2022 5.140 5.270 4.910 5.080 232,416 -0.12(-2.31%)
Dec 29, 2022 4.960 5.230 4.910 5.200 186,233 +0.31(+6.34%)
Dec 28, 2022 4.960 5.060 4.860 4.890 140,614 -0.07(-1.41%)
Dec 27, 2022 5.000 5.070 4.945 4.960 124,880 -0.04(-0.80%)
Dec 23, 2022 5.140 5.200 5.000 5.000 155,101 -0.12(-2.34%)
Dec 22, 2022 4.910 5.190 4.910 5.120 137,623 +0.14(+2.81%)
Dec 21, 2022 5.040 5.100 4.940 4.980 83,497 +0.01(+0.20%)
Dec 20, 2022 5.020 5.145 4.920 4.970 117,344 -0.06(-1.19%)
Dec 19, 2022 5.060 5.090 4.890 5.030 157,931 -0.04(-0.79%)
Dec 16, 2022 5.080 5.090 4.920 5.070 313,154 -0.08(-1.55%)
Dec 15, 2022 5.170 5.285 5.080 5.150 92,839 -0.14(-2.65%)
Dec 14, 2022 5.320 5.540 5.120 5.290 183,309 -0.06(-1.12%)
Dec 13, 2022 5.550 5.720 5.250 5.350 144,258 +0.00(+0.00%)
Dec 12, 2022 5.470 5.570 5.310 5.350 127,332 -0.12(-2.19%)
Dec 09, 2022 5.380 5.570 5.160 5.470 232,622 +0.06(+1.11%)
Dec 08, 2022 5.670 5.760 5.370 5.410 94,797 -0.11(-1.99%)
Dec 07, 2022 5.790 5.850 5.362 5.520 268,751 -0.28(-4.83%)
Dec 06, 2022 5.780 5.900 5.500 5.800 213,430 +0.01(+0.17%)
Dec 05, 2022 6.220 6.330 5.760 5.790 126,207 -0.52(-8.24%)
Dec 02, 2022 6.140 6.570 6.095 6.310 195,179 +0.09(+1.45%)
Dec 01, 2022 6.030 6.320 5.965 6.220 222,534 +0.20(+3.32%)
Nov 30, 2022 5.950 6.100 5.850 6.020 125,940 +0.08(+1.35%)
Nov 29, 2022 5.890 5.990 5.610 5.940 70,815 +0.02(+0.34%)
Nov 28, 2022 6.100 6.260 5.860 5.920 98,115 -0.28(-4.52%)
Nov 25, 2022 6.000 6.255 5.970 6.200 26,165 +0.19(+3.16%)
Nov 23, 2022 6.020 6.195 5.980 6.010 65,249 -0.11(-1.80%)
Nov 22, 2022 6.150 6.290 6.040 6.120 94,096 -0.03(-0.49%)
Nov 21, 2022 6.120 6.190 5.930 6.150 47,154 +0.02(+0.33%)
Nov 18, 2022 6.180 6.270 6.040 6.130 50,017 +0.09(+1.49%)
Nov 17, 2022 5.840 6.100 5.840 6.040 95,747 +0.07(+1.17%)
Nov 16, 2022 6.060 6.160 5.830 5.970 121,104 -0.18(-2.93%)
Nov 15, 2022 6.130 6.560 6.040 6.150 126,660 +0.20(+3.36%)
Nov 14, 2022 6.390 6.490 5.920 5.950 108,902 -0.46(-7.18%)
Nov 11, 2022 5.660 6.470 5.650 6.410 172,704 +0.62(+10.71%)
Nov 10, 2022 5.580 6.060 5.445 5.790 129,450 +0.48(+9.04%)
Nov 09, 2022 6.070 6.070 4.845 5.310 316,288 -0.45(-7.81%)
Nov 08, 2022 6.020 6.100 5.150 5.760 327,904 -0.25(-4.16%)
Nov 07, 2022 6.490 6.490 5.970 6.010 465,513 -0.52(-7.96%)
Nov 04, 2022 6.630 6.850 6.400 6.530 94,518 -0.05(-0.76%)
Nov 03, 2022 6.550 6.800 6.540 6.580 59,226 -0.09(-1.35%)
Nov 02, 2022 7.010 7.110 6.630 6.670 100,476 -0.40(-5.66%)
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.