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 )

5.450 -0.110 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
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%)
Feb 01, 2023 6.060 6.260 5.960 6.220 220,851 +0.15(+2.47%)
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%)
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.