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 (%)
Aug 31, 2023 4.290 4.500 4.270 4.480 24,156 +0.18(+4.19%)
Aug 30, 2023 4.200 4.315 4.166 4.300 35,449 +0.07(+1.65%)
Aug 29, 2023 4.170 4.370 4.140 4.230 65,271 +0.08(+1.93%)
Aug 28, 2023 4.280 4.340 4.125 4.150 40,990 -0.13(-3.04%)
Aug 25, 2023 4.220 4.360 4.220 4.280 84,974 +0.08(+1.90%)
Aug 24, 2023 4.240 4.260 4.190 4.200 46,291 -0.05(-1.18%)
Aug 23, 2023 4.200 4.260 4.190 4.250 45,697 +0.03(+0.71%)
Aug 22, 2023 4.140 4.240 4.120 4.220 93,231 +0.07(+1.69%)
Aug 21, 2023 4.060 4.190 4.060 4.150 100,296 +0.09(+2.22%)
Aug 18, 2023 4.020 4.110 3.990 4.060 88,609 +0.01(+0.25%)
Aug 17, 2023 4.210 4.210 4.050 4.050 90,771 -0.14(-3.34%)
Aug 16, 2023 4.120 4.220 4.098 4.190 107,169 +0.05(+1.21%)
Aug 15, 2023 4.100 4.170 4.030 4.140 159,513 +0.02(+0.49%)
Aug 14, 2023 4.000 4.150 3.975 4.120 112,108 +0.10(+2.49%)
Aug 11, 2023 3.830 4.050 3.830 4.020 57,483 +0.17(+4.42%)
Aug 10, 2023 3.720 3.885 3.670 3.850 71,068 +0.10(+2.67%)
Aug 09, 2023 3.980 4.140 3.720 3.750 205,417 +0.01(+0.27%)
Aug 08, 2023 3.710 3.880 3.700 3.740 136,535 -0.01(-0.27%)
Aug 07, 2023 3.820 3.890 3.660 3.750 100,145 -0.03(-0.79%)
Aug 04, 2023 3.900 3.964 3.760 3.780 62,187 -0.13(-3.32%)
Aug 03, 2023 3.900 3.975 3.820 3.910 46,078 +0.01(+0.26%)
Aug 02, 2023 3.940 3.950 3.850 3.900 84,157 -0.09(-2.26%)
Aug 01, 2023 4.050 4.150 3.900 3.990 82,236 -0.09(-2.21%)
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%)
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.