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 (%)
Apr 29, 2022 7.620 7.750 7.500 7.560 196,495 +0.05(+0.67%)
Apr 28, 2022 7.500 7.620 7.390 7.510 109,682 +0.09(+1.21%)
Apr 27, 2022 7.580 7.640 7.390 7.420 128,082 -0.16(-2.11%)
Apr 26, 2022 8.110 8.110 7.550 7.580 81,291 -0.65(-7.90%)
Apr 25, 2022 7.590 8.430 7.480 8.230 162,621 +0.51(+6.61%)
Apr 22, 2022 7.500 7.850 7.495 7.720 124,193 +0.18(+2.39%)
Apr 21, 2022 7.880 8.110 7.480 7.540 100,225 -0.29(-3.70%)
Apr 20, 2022 7.880 8.000 7.670 7.830 74,451 -0.13(-1.63%)
Apr 19, 2022 7.550 7.980 7.430 7.960 121,104 +0.43(+5.71%)
Apr 18, 2022 7.780 7.780 7.200 7.530 217,513 -0.32(-4.08%)
Apr 14, 2022 8.120 8.120 7.830 7.850 72,398 -0.26(-3.21%)
Apr 13, 2022 7.560 8.220 7.501 8.110 65,194 +0.47(+6.15%)
Apr 12, 2022 7.680 7.880 7.610 7.640 111,910 +0.08(+1.06%)
Apr 11, 2022 7.950 8.050 7.540 7.560 152,754 -0.51(-6.32%)
Apr 08, 2022 8.150 8.270 7.880 8.070 153,825 -0.15(-1.82%)
Apr 07, 2022 8.250 8.415 7.890 8.220 134,004 -0.13(-1.56%)
Apr 06, 2022 8.890 8.890 7.960 8.350 259,434 -0.43(-4.90%)
Apr 05, 2022 8.930 8.966 8.650 8.780 143,794 -0.13(-1.46%)
Apr 04, 2022 8.480 9.045 8.480 8.910 142,958 +0.31(+3.60%)
Apr 01, 2022 7.990 8.640 7.950 8.600 298,907 +0.61(+7.63%)
Mar 31, 2022 8.250 8.250 7.880 7.990 136,146 -0.22(-2.68%)
Mar 30, 2022 8.190 8.570 8.090 8.210 132,527 -0.01(-0.12%)
Mar 29, 2022 8.060 8.430 8.060 8.220 163,478 +0.24(+3.01%)
Mar 28, 2022 8.240 8.300 7.745 7.980 339,771 -0.21(-2.56%)
Mar 25, 2022 8.600 8.600 8.120 8.190 258,642 -0.47(-5.43%)
Mar 24, 2022 8.920 9.058 8.500 8.660 241,424 -0.14(-1.59%)
Mar 23, 2022 8.850 9.220 8.790 8.800 199,494 -0.07(-0.79%)
Mar 22, 2022 8.610 9.000 8.450 8.870 308,474 +0.37(+4.35%)
Mar 21, 2022 8.740 9.070 8.465 8.500 437,964 -0.24(-2.75%)
Mar 18, 2022 7.910 8.870 7.910 8.740 2,242,932 +0.75(+9.39%)
Mar 17, 2022 8.020 8.340 7.760 7.990 564,969 +0.00(+0.00%)
Mar 16, 2022 7.910 8.020 7.650 7.990 415,784 +0.28(+3.63%)
Mar 15, 2022 7.960 8.150 7.620 7.710 344,918 -0.22(-2.77%)
Mar 14, 2022 7.820 8.220 7.810 7.930 449,693 +0.07(+0.89%)
Mar 11, 2022 7.850 8.000 7.690 7.860 166,784 -0.07(-0.88%)
Mar 10, 2022 7.550 8.030 7.500 7.930 174,065 +0.22(+2.85%)
Mar 09, 2022 7.830 8.270 7.620 7.710 482,167 +0.06(+0.78%)
Mar 08, 2022 7.480 8.300 7.480 7.650 709,822 +0.10(+1.32%)
Mar 07, 2022 7.740 7.790 7.490 7.550 569,779 -0.25(-3.21%)
Mar 04, 2022 7.980 7.990 7.520 7.800 391,536 -0.18(-2.26%)
Mar 03, 2022 8.030 8.230 7.930 7.980 594,480 -0.02(-0.25%)
Mar 02, 2022 7.190 8.565 6.490 8.000 1,830,665 -2.33(-22.56%)
Mar 01, 2022 11.12 11.41 10.24 10.33 297,837 -0.62(-5.66%)
Feb 28, 2022 10.73 11.29 10.54 10.95 277,322 +0.20(+1.86%)
Feb 25, 2022 10.24 10.78 10.11 10.75 156,933 +0.63(+6.23%)
Feb 24, 2022 9.030 10.13 9.010 10.12 237,313 +0.39(+4.01%)
Feb 23, 2022 10.10 10.18 9.590 9.730 181,851 -0.11(-1.12%)
Feb 22, 2022 10.34 10.52 9.730 9.840 243,288 -0.36(-3.53%)
Feb 18, 2022 10.20 0 -0.83(-7.52%)
Feb 17, 2022 11.26 11.64 11.01 11.03 102,115 -0.31(-2.69%)
Feb 16, 2022 11.35 11.50 11.01 11.34 110,727 -0.05(-0.48%)
Feb 15, 2022 11.07 11.48 11.07 11.39 109,056 +0.46(+4.21%)
Feb 14, 2022 11.36 11.65 10.72 10.93 154,002 -0.53(-4.62%)
Feb 11, 2022 11.20 11.84 11.19 11.46 218,313 +0.29(+2.60%)
Feb 10, 2022 10.48 11.40 10.28 11.17 425,349 +0.23(+2.10%)
Feb 09, 2022 10.56 11.06 10.28 10.94 381,624 +0.55(+5.29%)
Feb 08, 2022 9.550 10.44 9.510 10.39 302,370 +0.81(+8.46%)
Feb 07, 2022 9.640 9.910 9.470 9.580 188,859 -0.05(-0.52%)
Feb 04, 2022 9.600 9.815 9.230 9.630 118,682 +0.24(+2.56%)
Feb 03, 2022 9.580 9.350 9.390 143,506 -0.47(-4.77%)
Feb 02, 2022 10.50 10.62 9.705 9.860 174,922 -0.64(-6.10%)
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.