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 )

5.640 +0.040 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 5.600 5.970 5.600 5.640 129,703 +0.04(+0.71%)
Apr 25, 2024 5.340 5.610 5.340 5.600 203,844 +0.25(+4.67%)
Apr 24, 2024 5.330 5.480 5.320 5.350 294,902 +0.05(+0.94%)
Apr 23, 2024 5.380 5.540 5.270 5.300 190,841 -0.10(-1.85%)
Apr 22, 2024 5.250 5.470 5.250 5.400 61,319 +0.08(+1.50%)
Apr 19, 2024 5.260 5.490 5.150 5.320 136,842 +0.01(+0.19%)
Apr 18, 2024 5.060 5.380 5.010 5.310 103,381 +0.21(+4.12%)
Apr 17, 2024 5.030 5.100 4.960 5.100 134,359 +0.11(+2.20%)
Apr 16, 2024 4.870 5.070 4.870 4.990 116,512 +0.09(+1.84%)
Apr 15, 2024 5.200 5.260 4.860 4.900 297,497 -0.30(-5.77%)
Apr 12, 2024 5.520 5.520 5.190 5.200 121,879 -0.34(-6.14%)
Apr 11, 2024 5.630 5.670 5.510 5.540 113,366 -0.11(-1.95%)
Apr 10, 2024 5.770 5.800 5.595 5.650 107,660 -0.19(-3.25%)
Apr 09, 2024 5.840 5.920 5.770 5.840 59,606 -0.02(-0.34%)
Apr 08, 2024 5.900 5.970 5.830 5.860 108,984 -0.04(-0.68%)
Apr 05, 2024 5.940 5.980 5.814 5.900 61,443 +0.02(+0.34%)
Apr 04, 2024 5.940 6.045 5.740 5.880 111,112 -0.07(-1.18%)
Apr 03, 2024 5.950 6.015 5.900 5.950 139,662 +0.00(+0.00%)
Apr 02, 2024 5.850 6.090 5.750 5.950 154,413 -0.05(-0.83%)
Apr 01, 2024 5.810 6.050 5.780 6.000 82,336 +0.04(+0.67%)
Mar 28, 2024 5.990 6.080 5.930 5.960 204,397 +0.01(+0.17%)
Mar 27, 2024 6.060 6.130 5.880 5.950 144,022 -0.11(-1.82%)
Mar 26, 2024 6.020 6.240 5.980 6.060 151,912 +0.02(+0.41%)
Mar 25, 2024 6.210 6.250 6.010 6.035 98,117 -0.12(-1.87%)
Mar 22, 2024 5.950 6.228 5.950 6.150 56,379 +0.10(+1.65%)
Mar 21, 2024 5.970 6.140 5.955 6.050 119,016 +0.06(+1.00%)
Mar 20, 2024 5.970 6.080 5.885 5.990 151,040 +0.04(+0.67%)
Mar 19, 2024 5.950 6.091 5.900 5.950 133,912 +0.00(+0.00%)
Mar 18, 2024 6.150 6.250 5.900 5.950 242,480 +0.05(+0.85%)
Mar 15, 2024 6.000 6.150 5.830 5.900 119,138 -0.15(-2.48%)
Mar 14, 2024 6.110 6.300 5.910 6.050 152,281 -0.01(-0.17%)
Mar 13, 2024 5.450 6.120 5.450 6.060 160,762 +0.65(+12.01%)
Mar 12, 2024 5.850 5.850 5.390 5.410 102,470 -0.41(-7.04%)
Mar 11, 2024 5.150 5.880 5.104 5.820 175,864 +0.57(+10.86%)
Mar 08, 2024 5.300 5.420 5.230 5.250 61,589 -0.01(-0.19%)
Mar 07, 2024 5.070 5.340 5.050 5.260 34,130 +0.19(+3.75%)
Mar 06, 2024 5.150 5.420 5.000 5.070 54,457 -0.05(-0.98%)
Mar 05, 2024 5.150 5.447 4.960 5.120 81,543 -0.20(-3.76%)
Mar 04, 2024 5.240 5.650 5.207 5.320 127,102 +0.07(+1.33%)
Mar 01, 2024 5.170 5.490 5.050 5.250 170,411 +0.10(+1.94%)
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%)
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.