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 (%)
Jul 29, 2022 6.400 6.500 6.150 6.480 97,951 +0.07(+1.09%)
Jul 28, 2022 5.940 6.570 5.630 6.410 162,465 +0.27(+4.40%)
Jul 27, 2022 6.210 6.210 5.930 6.140 51,729 +0.07(+1.15%)
Jul 26, 2022 5.910 6.190 5.700 6.070 90,367 +0.06(+1.00%)
Jul 25, 2022 6.010 6.170 5.870 6.010 49,481 +0.01(+0.17%)
Jul 22, 2022 6.200 6.337 5.970 6.000 72,416 -0.16(-2.60%)
Jul 21, 2022 6.210 6.380 6.060 6.160 46,899 -0.07(-1.12%)
Jul 20, 2022 6.230 6.460 5.995 6.230 63,272 -0.02(-0.32%)
Jul 19, 2022 6.280 7.110 6.090 6.250 246,721 +0.10(+1.63%)
Jul 18, 2022 5.930 6.390 5.930 6.150 156,563 +0.31(+5.31%)
Jul 15, 2022 5.840 5.945 5.700 5.840 54,671 +0.14(+2.46%)
Jul 14, 2022 5.720 5.800 5.620 5.700 74,269 -0.04(-0.70%)
Jul 13, 2022 5.670 5.900 5.460 5.740 85,595 -0.05(-0.86%)
Jul 12, 2022 5.910 6.110 5.700 5.790 74,022 -0.06(-1.03%)
Jul 11, 2022 6.040 6.060 5.730 5.850 128,460 -0.22(-3.62%)
Jul 08, 2022 6.410 6.470 6.020 6.070 76,806 -0.41(-6.33%)
Jul 07, 2022 6.480 6.530 6.360 6.480 112,230 +0.00(+0.00%)
Jul 06, 2022 6.390 6.550 6.250 6.480 213,165 +0.07(+1.09%)
Jul 05, 2022 5.720 6.430 5.660 6.410 219,693 +0.67(+11.67%)
Jul 01, 2022 5.740 5.870 5.650 5.740 171,608 +0.05(+0.88%)
Jun 30, 2022 5.700 5.740 5.350 5.690 87,972 -0.02(-0.35%)
Jun 29, 2022 5.950 5.950 5.510 5.710 98,881 -0.20(-3.38%)
Jun 28, 2022 5.990 6.240 5.740 5.910 92,294 -0.11(-1.83%)
Jun 27, 2022 6.740 6.750 5.985 6.020 89,747 -0.65(-9.75%)
Jun 24, 2022 6.360 6.790 6.280 6.670 777,859 +0.32(+5.04%)
Jun 23, 2022 5.940 6.370 5.940 6.350 149,609 +0.45(+7.63%)
Jun 22, 2022 5.780 6.140 5.780 5.900 110,917 +0.02(+0.34%)
Jun 21, 2022 5.760 6.110 5.680 5.880 213,395 +0.28(+5.00%)
Jun 17, 2022 5.380 5.630 5.380 5.600 139,701 +0.23(+4.28%)
Jun 16, 2022 5.690 5.690 5.320 5.370 292,837 -0.25(-4.45%)
Jun 15, 2022 5.510 5.780 5.300 5.620 287,459 +0.12(+2.18%)
Jun 14, 2022 5.300 5.550 5.130 5.500 169,439 +0.24(+4.56%)
Jun 13, 2022 5.310 5.400 5.060 5.260 190,726 -0.27(-4.80%)
Jun 10, 2022 6.320 6.560 5.470 5.525 299,795 -0.97(-15.00%)
Jun 09, 2022 6.420 6.660 6.210 6.500 150,909 +0.03(+0.46%)
Jun 08, 2022 6.180 6.570 6.020 6.470 192,233 +0.25(+4.02%)
Jun 07, 2022 5.800 6.260 5.710 6.220 183,552 +0.26(+4.36%)
Jun 06, 2022 5.740 6.020 5.580 5.960 297,798 +0.30(+5.30%)
Jun 03, 2022 5.800 5.800 5.490 5.660 84,678 -0.19(-3.25%)
Jun 02, 2022 5.490 5.970 5.490 5.850 147,632 +0.37(+6.75%)
Jun 01, 2022 5.540 5.660 5.210 5.480 212,024 -0.23(-4.03%)
May 31, 2022 5.780 5.926 5.620 5.710 191,116 -0.02(-0.35%)
May 27, 2022 5.430 5.750 5.350 5.730 203,158 +0.36(+6.70%)
May 26, 2022 5.220 5.610 5.220 5.370 209,610 +0.17(+3.27%)
May 25, 2022 5.140 5.270 5.110 5.200 144,899 +0.01(+0.19%)
May 24, 2022 5.340 5.430 5.035 5.190 187,750 -0.18(-3.35%)
May 23, 2022 5.230 5.390 5.120 5.370 142,450 +0.17(+3.27%)
May 20, 2022 5.170 5.260 5.040 5.200 295,629 +0.09(+1.76%)
May 19, 2022 5.080 5.200 4.990 5.110 273,202 +0.05(+0.99%)
May 18, 2022 5.340 5.460 4.770 5.060 328,716 -0.36(-6.64%)
May 17, 2022 5.320 5.480 5.220 5.420 229,316 +0.23(+4.43%)
May 16, 2022 5.350 5.610 5.140 5.190 242,785 -0.25(-4.60%)
May 13, 2022 5.860 6.000 5.430 5.440 445,757 -0.31(-5.39%)
May 12, 2022 5.610 6.140 5.150 5.750 697,977 +0.00(+0.00%)
May 11, 2022 6.590 6.710 5.710 5.750 390,791 -0.80(-12.21%)
May 10, 2022 6.700 6.830 6.540 6.550 630,385 -0.06(-0.91%)
May 09, 2022 6.870 6.870 6.525 6.610 158,140 -0.27(-3.92%)
May 06, 2022 7.130 7.170 6.620 6.880 129,032 -0.32(-4.44%)
May 05, 2022 7.480 7.680 7.050 7.200 150,805 -0.45(-5.88%)
May 04, 2022 7.600 7.690 7.395 7.650 301,512 +0.04(+0.53%)
May 03, 2022 7.600 7.750 7.500 7.610 132,504 -0.03(-0.39%)
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.