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 (%)
Aug 31, 2022 6.990 7.019 6.650 6.770 151,605 -0.21(-3.01%)
Aug 30, 2022 7.020 7.150 6.924 6.980 96,853 -0.02(-0.29%)
Aug 29, 2022 6.750 7.050 6.750 7.000 73,521 +0.13(+1.89%)
Aug 26, 2022 7.190 7.280 6.770 6.870 89,403 -0.34(-4.72%)
Aug 25, 2022 6.970 7.210 6.970 7.210 57,294 +0.21(+3.00%)
Aug 24, 2022 6.860 7.120 6.850 7.000 97,572 +0.14(+2.04%)
Aug 23, 2022 6.710 7.050 6.510 6.860 102,349 +0.26(+3.94%)
Aug 22, 2022 6.800 7.000 6.535 6.600 104,176 -0.29(-4.21%)
Aug 19, 2022 6.870 7.060 6.770 6.890 132,059 -0.12(-1.71%)
Aug 18, 2022 6.880 7.070 6.800 7.010 99,479 +0.02(+0.29%)
Aug 17, 2022 6.930 7.070 6.720 6.990 76,758 -0.07(-0.99%)
Aug 16, 2022 6.910 7.150 6.550 7.060 160,586 +0.15(+2.17%)
Aug 15, 2022 7.170 7.170 6.800 6.910 120,263 -0.20(-2.81%)
Aug 12, 2022 7.110 7.260 6.690 7.110 116,112 +0.11(+1.57%)
Aug 11, 2022 6.650 7.390 6.650 7.000 220,637 +0.40(+6.06%)
Aug 10, 2022 5.860 7.030 5.420 6.600 460,707 +0.41(+6.62%)
Aug 09, 2022 7.050 7.050 5.700 6.190 337,108 -1.00(-13.91%)
Aug 08, 2022 7.150 7.390 7.030 7.190 94,526 +0.02(+0.28%)
Aug 05, 2022 6.890 7.240 6.730 7.170 148,848 +0.19(+2.72%)
Aug 04, 2022 7.250 7.315 6.960 6.980 110,420 -0.24(-3.32%)
Aug 03, 2022 6.890 7.300 6.890 7.220 76,412 +0.42(+6.18%)
Aug 02, 2022 6.340 6.930 6.340 6.800 88,211 +0.42(+6.58%)
Aug 01, 2022 6.470 6.510 6.250 6.380 62,812 -0.10(-1.54%)
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%)
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.