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 )

6.050 +0.150 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 29, 2024 4.650 5.299 4.650 5.150 123,859 +0.16(+3.21%)
Feb 28, 2024 5.070 5.070 4.560 4.990 98,368 -0.03(-0.60%)
Feb 27, 2024 5.010 5.080 4.920 5.020 86,469 +0.00(+0.00%)
Feb 26, 2024 4.700 5.050 4.690 5.020 91,116 +0.27(+5.68%)
Feb 23, 2024 4.600 4.880 4.550 4.750 157,219 +0.14(+3.04%)
Feb 22, 2024 4.650 4.770 4.600 4.610 27,677 -0.04(-0.86%)
Feb 21, 2024 4.680 4.850 4.650 4.650 47,658 -0.03(-0.64%)
Feb 20, 2024 4.590 4.870 4.590 4.680 105,911 +0.00(+0.00%)
Feb 16, 2024 4.750 4.830 4.570 4.680 29,828 -0.08(-1.68%)
Feb 15, 2024 4.750 4.850 4.670 4.760 29,846 +0.00(+0.00%)
Feb 14, 2024 4.650 4.790 4.550 4.760 34,408 +0.20(+4.39%)
Feb 13, 2024 4.730 4.830 4.560 4.560 44,711 -0.28(-5.79%)
Feb 12, 2024 4.470 4.990 4.430 4.840 65,962 +0.36(+8.04%)
Feb 09, 2024 4.540 4.565 4.450 4.480 63,117 -0.02(-0.44%)
Feb 08, 2024 4.400 4.570 4.400 4.500 18,619 +0.10(+2.27%)
Feb 07, 2024 4.520 4.633 4.385 4.400 43,339 -0.13(-2.87%)
Feb 06, 2024 4.500 4.580 4.455 4.530 36,588 +0.03(+0.67%)
Feb 05, 2024 4.470 4.500 4.440 4.500 47,534 -0.12(-2.60%)
Feb 02, 2024 4.430 4.635 4.430 4.620 48,354 +0.19(+4.29%)
Feb 01, 2024 4.620 4.630 4.415 4.430 89,223 -0.18(-3.90%)
Jan 31, 2024 4.800 4.830 4.590 4.610 41,676 -0.25(-5.14%)
Jan 30, 2024 4.890 4.960 4.830 4.860 45,799 -0.06(-1.22%)
Jan 29, 2024 4.970 5.008 4.880 4.920 33,650 -0.02(-0.40%)
Jan 26, 2024 4.980 5.050 4.920 4.940 34,553 -0.05(-1.00%)
Jan 25, 2024 5.000 5.050 4.780 4.990 43,538 -0.01(-0.20%)
Jan 24, 2024 5.000 5.090 4.990 5.000 39,539 +0.00(+0.10%)
Jan 23, 2024 5.050 5.130 4.960 4.995 37,407 +0.00(+0.10%)
Jan 22, 2024 4.840 5.110 4.840 4.990 74,402 +0.10(+2.04%)
Jan 19, 2024 4.990 5.106 4.850 4.890 42,102 -0.11(-2.10%)
Jan 18, 2024 5.010 5.240 4.880 4.995 187,942 +0.00(+0.10%)
Jan 17, 2024 4.730 5.020 4.660 4.990 169,431 +0.21(+4.39%)
Jan 16, 2024 4.670 4.900 4.595 4.780 76,156 +0.10(+2.14%)
Jan 12, 2024 4.670 4.870 4.590 4.680 36,260 +0.01(+0.21%)
Jan 11, 2024 4.500 4.830 4.320 4.670 68,173 +0.18(+4.01%)
Jan 10, 2024 4.700 4.700 4.490 4.490 50,945 -0.16(-3.44%)
Jan 09, 2024 4.970 5.030 4.200 4.650 1,617,028 -0.32(-6.44%)
Jan 08, 2024 4.890 5.180 4.790 4.970 82,145 +0.00(+0.00%)
Jan 05, 2024 4.950 5.190 4.806 4.970 127,810 +0.06(+1.22%)
Jan 04, 2024 4.810 5.120 4.690 4.910 178,999 +0.22(+4.69%)
Jan 03, 2024 4.630 4.720 4.500 4.690 51,606 +0.06(+1.30%)
Jan 02, 2024 4.700 4.855 4.628 4.630 69,527 -0.05(-1.07%)
Dec 29, 2023 4.300 4.700 4.300 4.680 153,853 +0.35(+8.08%)
Dec 28, 2023 4.250 4.420 4.230 4.330 42,343 +0.08(+1.88%)
Dec 27, 2023 4.220 4.420 4.215 4.250 138,595 -0.03(-0.70%)
Dec 26, 2023 4.390 4.440 4.250 4.280 88,451 -0.13(-2.95%)
Dec 22, 2023 4.490 4.550 4.340 4.410 31,927 -0.09(-2.00%)
Dec 21, 2023 4.500 4.569 4.320 4.500 47,328 +0.01(+0.22%)
Dec 20, 2023 4.440 4.600 4.420 4.490 82,285 +0.03(+0.67%)
Dec 19, 2023 4.240 4.490 4.220 4.460 111,933 +0.19(+4.45%)
Dec 18, 2023 4.500 4.500 4.260 4.270 95,363 -0.30(-6.56%)
Dec 15, 2023 4.490 4.570 4.360 4.570 94,059 +0.09(+2.01%)
Dec 14, 2023 4.440 4.580 4.370 4.480 116,132 +0.05(+1.13%)
Dec 13, 2023 4.330 4.580 4.320 4.430 72,198 -0.04(-0.89%)
Dec 12, 2023 4.720 4.720 4.470 4.470 40,537 -0.22(-4.69%)
Dec 11, 2023 4.740 4.790 4.468 4.690 22,306 -0.05(-1.05%)
Dec 08, 2023 4.740 5.013 4.674 4.740 58,288 -0.23(-4.63%)
Dec 07, 2023 4.880 5.020 4.740 4.970 135,039 +0.07(+1.43%)
Dec 06, 2023 4.510 4.980 4.510 4.900 119,412 +0.39(+8.65%)
Dec 05, 2023 4.300 4.590 4.280 4.510 124,370 +0.20(+4.64%)
Dec 04, 2023 4.220 4.370 4.190 4.310 78,235 +0.09(+2.13%)
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.