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 (%)
Jul 31, 2023 4.000 4.410 4.000 4.080 536,598 +0.14(+3.55%)
Jul 28, 2023 3.740 4.000 3.690 3.940 553,581 +0.24(+6.49%)
Jul 27, 2023 3.810 3.860 3.610 3.700 193,617 -0.15(-3.90%)
Jul 26, 2023 3.820 3.990 3.736 3.850 1,212,079 +0.01(+0.26%)
Jul 25, 2023 3.950 4.000 3.840 3.840 380,460 -0.11(-2.78%)
Jul 24, 2023 3.940 4.010 3.840 3.950 71,290 +0.00(+0.00%)
Jul 21, 2023 4.020 4.030 3.880 3.950 51,167 -0.04(-1.00%)
Jul 20, 2023 4.000 4.030 3.960 3.990 56,170 +0.02(+0.50%)
Jul 19, 2023 4.030 4.100 3.960 3.970 71,113 -0.10(-2.46%)
Jul 18, 2023 3.930 4.140 3.930 4.070 107,701 +0.13(+3.30%)
Jul 17, 2023 4.070 4.180 3.930 3.940 61,971 -0.14(-3.43%)
Jul 14, 2023 4.050 4.410 3.970 4.080 172,671 +0.00(+0.00%)
Jul 13, 2023 4.050 4.220 4.020 4.080 126,672 +0.05(+1.24%)
Jul 12, 2023 3.860 4.060 3.826 4.030 62,322 +0.24(+6.33%)
Jul 11, 2023 3.920 3.970 3.775 3.790 86,911 -0.12(-3.07%)
Jul 10, 2023 3.840 3.930 3.820 3.910 54,862 +0.08(+2.09%)
Jul 07, 2023 3.750 3.890 3.740 3.830 47,465 +0.04(+1.06%)
Jul 06, 2023 3.850 3.900 3.728 3.790 64,456 -0.13(-3.32%)
Jul 05, 2023 3.840 3.950 3.540 3.920 69,095 +0.08(+2.08%)
Jul 03, 2023 3.700 3.870 3.658 3.840 40,070 +0.10(+2.67%)
Jun 30, 2023 3.790 3.800 3.720 3.740 40,192 +0.00(+0.00%)
Jun 29, 2023 3.780 3.820 3.700 3.740 80,397 -0.04(-1.06%)
Jun 28, 2023 3.790 3.860 3.730 3.780 57,366 -0.02(-0.53%)
Jun 27, 2023 3.710 3.830 3.585 3.800 125,930 +0.13(+3.54%)
Jun 26, 2023 3.740 3.860 3.670 3.670 130,297 -0.11(-2.91%)
Jun 23, 2023 3.600 3.890 3.600 3.780 2,827,743 +0.12(+3.28%)
Jun 22, 2023 3.560 3.670 3.500 3.660 171,407 +0.10(+2.81%)
Jun 21, 2023 3.490 3.580 3.470 3.560 201,483 +0.04(+1.14%)
Jun 20, 2023 3.580 3.590 3.490 3.520 188,721 -0.09(-2.49%)
Jun 16, 2023 3.650 3.650 3.445 3.610 289,862 +0.01(+0.28%)
Jun 15, 2023 3.540 3.750 3.500 3.600 232,183 +0.05(+1.41%)
Jun 14, 2023 3.760 3.825 3.540 3.550 190,154 -0.21(-5.59%)
Jun 13, 2023 3.720 3.810 3.660 3.760 192,762 +0.03(+0.94%)
Jun 12, 2023 4.050 4.050 3.630 3.725 242,861 -0.32(-8.02%)
Jun 09, 2023 4.070 4.110 3.980 4.050 224,724 -0.02(-0.49%)
Jun 08, 2023 4.070 4.130 3.960 4.070 237,351 -0.05(-1.21%)
Jun 07, 2023 3.870 4.200 3.870 4.120 479,456 +0.27(+7.01%)
Jun 06, 2023 3.560 3.860 3.505 3.850 148,550 +0.29(+8.15%)
Jun 05, 2023 3.690 3.769 3.510 3.560 138,487 -0.17(-4.56%)
Jun 02, 2023 3.560 3.740 3.450 3.730 117,696 +0.16(+4.48%)
Jun 01, 2023 3.790 3.920 3.515 3.570 289,464 -0.22(-5.80%)
May 31, 2023 3.750 3.870 3.740 3.790 100,391 -0.01(-0.26%)
May 30, 2023 3.700 3.970 3.622 3.800 115,290 +0.13(+3.54%)
May 26, 2023 3.680 3.750 3.610 3.670 60,839 -0.02(-0.54%)
May 25, 2023 3.710 3.720 3.610 3.690 109,968 -0.03(-0.81%)
May 24, 2023 3.770 3.790 3.670 3.720 70,358 -0.06(-1.59%)
May 23, 2023 3.760 3.960 3.732 3.780 68,809 +0.00(+0.00%)
May 22, 2023 3.790 3.920 3.760 3.780 99,624 -0.01(-0.26%)
May 19, 2023 3.960 3.960 3.660 3.790 103,284 -0.13(-3.32%)
May 18, 2023 3.820 3.940 3.700 3.920 100,252 +0.09(+2.35%)
May 17, 2023 3.820 3.860 3.730 3.830 73,528 +0.06(+1.59%)
May 16, 2023 3.840 3.910 3.740 3.770 85,200 -0.09(-2.33%)
May 15, 2023 3.850 3.920 3.760 3.860 122,497 +0.00(+0.00%)
May 12, 2023 3.990 4.015 3.780 3.860 98,995 -0.15(-3.74%)
May 11, 2023 4.070 4.070 3.820 4.010 55,033 -0.04(-0.99%)
May 10, 2023 4.350 4.480 4.030 4.050 161,148 -0.14(-3.34%)
May 09, 2023 4.080 4.240 4.010 4.190 96,364 +0.07(+1.70%)
May 08, 2023 3.900 4.180 3.900 4.120 146,909 +0.22(+5.64%)
May 05, 2023 3.820 3.960 3.780 3.900 132,688 +0.17(+4.56%)
May 04, 2023 3.670 3.770 3.625 3.730 80,586 +0.05(+1.36%)
May 03, 2023 3.770 3.830 3.610 3.680 122,167 -0.07(-1.87%)
May 02, 2023 3.770 3.810 3.660 3.750 95,367 -0.04(-1.06%)
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.