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 (%)
Feb 28, 2022 10.73 11.29 10.54 10.95 277,322 +0.20(+1.86%)
Feb 25, 2022 10.24 10.78 10.11 10.75 156,933 +0.63(+6.23%)
Feb 24, 2022 9.030 10.13 9.010 10.12 237,313 +0.39(+4.01%)
Feb 23, 2022 10.10 10.18 9.590 9.730 181,851 -0.11(-1.12%)
Feb 22, 2022 10.34 10.52 9.730 9.840 243,288 -0.36(-3.53%)
Feb 18, 2022 10.20 0 -0.83(-7.52%)
Feb 17, 2022 11.26 11.64 11.01 11.03 102,115 -0.31(-2.69%)
Feb 16, 2022 11.35 11.50 11.01 11.34 110,727 -0.05(-0.48%)
Feb 15, 2022 11.07 11.48 11.07 11.39 109,056 +0.46(+4.21%)
Feb 14, 2022 11.36 11.65 10.72 10.93 154,002 -0.53(-4.62%)
Feb 11, 2022 11.20 11.84 11.19 11.46 218,313 +0.29(+2.60%)
Feb 10, 2022 10.48 11.40 10.28 11.17 425,349 +0.23(+2.10%)
Feb 09, 2022 10.56 11.06 10.28 10.94 381,624 +0.55(+5.29%)
Feb 08, 2022 9.550 10.44 9.510 10.39 302,370 +0.81(+8.46%)
Feb 07, 2022 9.640 9.910 9.470 9.580 188,859 -0.05(-0.52%)
Feb 04, 2022 9.600 9.815 9.230 9.630 118,682 +0.24(+2.56%)
Feb 03, 2022 9.580 9.350 9.390 143,506 -0.47(-4.77%)
Feb 02, 2022 10.50 10.62 9.705 9.860 174,922 -0.64(-6.10%)
Feb 01, 2022 10.60 10.60 10.16 10.50 259,978 +0.20(+1.94%)
Jan 31, 2022 9.770 10.30 219,343 +0.62(+6.40%)
Jan 28, 2022 9.450 9.720 8.990 9.680 254,050 +0.18(+1.89%)
Jan 27, 2022 9.430 9.810 9.100 9.500 379,795 +0.21(+2.26%)
Jan 26, 2022 9.790 9.900 9.200 9.290 308,807 -0.14(-1.48%)
Jan 25, 2022 9.460 9.610 9.000 9.430 364,397 -0.22(-2.28%)
Jan 24, 2022 9.110 9.660 8.780 9.650 319,474 +0.27(+2.88%)
Jan 21, 2022 9.910 10.04 9.330 9.380 194,728 -0.53(-5.35%)
Jan 20, 2022 10.06 10.43 9.871 9.910 147,427 -0.09(-0.90%)
Jan 19, 2022 10.31 10.40 9.910 10.00 147,657 -0.24(-2.34%)
Jan 18, 2022 10.21 10.88 10.19 10.24 128,352 -0.21(-2.01%)
Jan 14, 2022 10.45 0 -0.14(-1.32%)
Jan 13, 2022 11.39 11.39 10.53 10.59 144,601 -0.58(-5.19%)
Jan 12, 2022 11.21 11.42 10.95 11.17 323,699 +0.18(+1.64%)
Jan 11, 2022 11.00 11.25 10.76 10.99 280,250 +0.01(+0.09%)
Jan 10, 2022 11.16 11.16 10.46 10.98 197,163 -0.05(-0.45%)
Jan 07, 2022 11.07 11.33 10.78 11.03 136,235 -0.12(-1.08%)
Jan 06, 2022 11.09 11.61 10.85 11.15 223,418 +0.13(+1.18%)
Jan 05, 2022 11.80 11.97 10.90 11.02 458,260 -0.81(-6.85%)
Jan 04, 2022 11.91 12.09 11.65 11.83 177,555 -0.27(-2.23%)
Jan 03, 2022 12.00 12.19 11.53 12.10 206,593 -0.41(-3.28%)
Dec 31, 2021 12.25 12.68 12.06 12.51 157,620 +0.19(+1.54%)
Dec 30, 2021 11.90 12.51 11.90 12.32 181,581 +0.43(+3.62%)
Dec 29, 2021 12.53 12.70 11.71 11.89 181,697 -0.52(-4.19%)
Dec 28, 2021 12.69 12.83 12.30 12.41 121,631 -0.34(-2.67%)
Dec 27, 2021 12.78 12.99 12.52 12.75 130,755 +0.00(+0.00%)
Dec 23, 2021 12.59 12.86 12.15 12.75 223,895 +0.37(+2.99%)
Dec 22, 2021 12.49 12.90 12.19 12.38 339,418 -0.16(-1.28%)
Dec 21, 2021 12.19 12.79 12.10 12.54 315,292 +0.55(+4.59%)
Dec 20, 2021 11.65 12.05 11.50 11.99 322,296 -0.04(-0.33%)
Dec 17, 2021 11.88 12.29 11.51 12.03 483,848 +0.05(+0.42%)
Dec 16, 2021 12.61 12.98 11.83 11.98 287,510 -0.44(-3.54%)
Dec 15, 2021 11.96 12.87 11.46 12.42 585,576 +0.42(+3.50%)
Dec 14, 2021 12.81 12.93 11.95 12.00 453,046 -1.12(-8.54%)
Dec 13, 2021 13.66 13.66 12.77 13.12 720,235 +0.25(+1.94%)
Dec 10, 2021 12.29 13.00 12.29 12.87 216,066 +0.56(+4.55%)
Dec 09, 2021 13.00 13.37 12.23 12.31 620,268 -0.84(-6.39%)
Dec 08, 2021 13.38 13.60 12.54 13.15 462,932 -0.44(-3.24%)
Dec 07, 2021 13.28 14.04 13.28 13.59 384,075 +0.59(+4.54%)
Dec 06, 2021 12.85 13.20 12.50 13.00 286,869 +0.08(+0.62%)
Dec 03, 2021 13.10 13.20 12.48 12.92 396,379 -0.17(-1.30%)
Dec 02, 2021 12.56 13.11 12.34 13.09 276,366 +0.41(+3.23%)
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.