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 )

5.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
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%)
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.