Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Similarweb Ltd (NY: SMWB )

7.870 -0.220 (-2.72%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
May 23, 2024 8.100 8.100 7.826 7.870 65,281 -0.22(-2.72%)
May 22, 2024 8.140 8.350 8.070 8.090 71,717 +0.00(+0.00%)
May 21, 2024 8.000 8.170 7.930 8.090 77,058 +0.02(+0.25%)
May 20, 2024 7.840 8.140 7.840 8.070 114,525 +0.25(+3.20%)
May 17, 2024 7.780 8.005 7.580 7.820 295,729 +0.01(+0.13%)
May 16, 2024 7.600 8.170 7.600 7.810 234,024 +0.23(+3.03%)
May 15, 2024 7.500 7.660 7.480 7.580 526,447 +0.12(+1.61%)
May 14, 2024 7.360 7.470 7.310 7.460 80,710 +0.22(+3.04%)
May 13, 2024 7.060 7.330 7.040 7.240 102,881 +0.21(+2.99%)
May 10, 2024 7.170 7.280 7.000 7.030 163,547 -0.23(-3.17%)
May 09, 2024 7.000 7.440 6.950 7.260 276,074 +0.26(+3.71%)
May 08, 2024 7.450 7.550 6.990 7.000 489,312 -0.45(-6.04%)
May 07, 2024 7.510 7.645 7.350 7.450 275,945 -0.05(-0.67%)
May 06, 2024 7.600 7.615 7.360 7.500 136,600 +0.02(+0.27%)
May 03, 2024 7.630 7.750 7.440 7.480 84,813 -0.01(-0.13%)
May 02, 2024 7.400 7.630 7.300 7.490 110,068 +0.23(+3.17%)
May 01, 2024 7.250 7.410 7.200 7.260 140,184 -0.13(-1.76%)
Apr 30, 2024 7.540 7.700 7.260 7.390 197,814 -0.27(-3.52%)
Apr 29, 2024 7.800 7.870 7.610 7.660 66,462 -0.16(-2.05%)
Apr 26, 2024 7.750 7.850 7.710 7.820 73,513 +0.11(+1.43%)
Apr 25, 2024 7.700 7.760 7.501 7.710 20,113 -0.06(-0.77%)
Apr 24, 2024 7.930 8.005 7.720 7.770 81,054 -0.14(-1.77%)
Apr 23, 2024 7.630 7.910 7.630 7.910 236,699 +0.36(+4.77%)
Apr 22, 2024 7.750 7.750 7.490 7.550 62,317 -0.20(-2.58%)
Apr 19, 2024 7.550 7.990 7.550 7.750 153,045 +0.22(+2.92%)
Apr 18, 2024 7.760 7.960 7.420 7.530 208,128 -0.14(-1.83%)
Apr 17, 2024 7.510 7.870 7.340 7.670 216,711 +0.22(+2.95%)
Apr 16, 2024 7.450 7.570 7.130 7.450 215,514 -0.07(-0.93%)
Apr 15, 2024 7.780 7.890 7.420 7.520 80,098 -0.25(-3.22%)
Apr 12, 2024 7.910 8.000 7.370 7.770 115,197 -0.19(-2.39%)
Apr 11, 2024 8.340 8.350 7.830 7.960 163,786 -0.36(-4.33%)
Apr 10, 2024 8.330 8.570 8.280 8.320 74,960 -0.25(-2.92%)
Apr 09, 2024 8.560 8.675 8.360 8.570 167,424 -0.14(-1.61%)
Apr 08, 2024 8.600 8.740 8.490 8.710 88,065 +0.11(+1.28%)
Apr 05, 2024 8.720 8.865 8.520 8.600 158,267 -0.14(-1.60%)
Apr 04, 2024 8.700 8.970 8.670 8.740 56,248 +0.05(+0.58%)
Apr 03, 2024 8.720 8.830 8.530 8.690 57,401 -0.13(-1.47%)
Apr 02, 2024 8.610 8.850 8.470 8.820 87,878 +0.03(+0.34%)
Apr 01, 2024 8.990 8.990 8.590 8.790 89,070 -0.21(-2.33%)
Mar 28, 2024 9.010 9.200 8.915 9.000 157,589 +0.01(+0.11%)
Mar 27, 2024 8.930 9.030 8.640 8.990 126,125 +0.07(+0.78%)
Mar 26, 2024 9.030 9.110 8.850 8.920 68,189 -0.11(-1.22%)
Mar 25, 2024 9.090 9.185 8.910 9.030 122,303 -0.06(-0.66%)
Mar 22, 2024 9.030 9.100 8.935 9.090 68,619 +0.01(+0.11%)
Mar 21, 2024 9.250 9.379 8.660 9.080 222,413 -0.19(-2.05%)
Mar 20, 2024 9.020 9.280 8.840 9.270 191,486 +0.29(+3.23%)
Mar 19, 2024 8.850 9.030 8.710 8.980 89,429 +0.03(+0.34%)
Mar 18, 2024 8.970 9.100 8.820 8.950 93,354 +0.07(+0.79%)
Mar 15, 2024 8.940 9.040 8.200 8.880 115,256 -0.12(-1.33%)
Mar 14, 2024 9.150 9.310 8.860 9.000 167,213 -0.24(-2.60%)
Mar 13, 2024 8.890 9.370 8.710 9.240 318,099 +0.24(+2.67%)
Mar 12, 2024 9.480 9.713 8.920 9.000 274,560 -0.49(-5.16%)
Mar 11, 2024 9.450 9.750 9.410 9.490 123,492 +0.01(+0.11%)
Mar 08, 2024 9.310 9.760 9.310 9.480 214,083 +0.20(+2.16%)
Mar 07, 2024 9.300 9.480 9.120 9.280 226,009 +0.00(+0.00%)
Mar 06, 2024 8.700 9.340 8.690 9.280 847,601 +0.56(+6.42%)
Mar 05, 2024 8.540 8.784 8.323 8.720 439,993 +0.11(+1.28%)
Mar 04, 2024 8.630 8.630 8.301 8.610 209,287 -0.09(-1.03%)
Mar 01, 2024 8.960 8.970 8.448 8.700 179,373 -0.17(-1.92%)
Feb 29, 2024 8.370 8.880 8.280 8.870 412,249 +0.53(+6.35%)
Feb 28, 2024 8.200 8.390 8.100 8.340 147,609 +0.14(+1.71%)
Feb 27, 2024 8.230 8.480 8.190 8.200 242,414 +0.03(+0.37%)
Feb 26, 2024 7.860 8.300 7.760 8.170 273,649 +0.31(+3.94%)
Feb 23, 2024 7.950 8.070 7.510 7.860 111,324 -0.10(-1.26%)
Feb 22, 2024 7.970 8.200 7.590 7.960 251,794 +0.04(+0.51%)
Feb 21, 2024 8.120 8.260 7.590 7.920 231,980 -0.36(-4.35%)
Feb 20, 2024 8.370 8.580 8.155 8.280 303,766 -0.09(-1.08%)
Feb 16, 2024 8.170 8.470 8.010 8.370 280,740 +0.05(+0.60%)
Feb 15, 2024 8.000 8.450 7.710 8.320 884,110 +0.76(+10.05%)
Feb 14, 2024 7.000 8.000 6.930 7.560 1,196,508 +0.90(+13.51%)
Feb 13, 2024 6.980 6.980 6.510 6.660 165,066 -0.32(-4.58%)
Feb 12, 2024 7.050 7.090 6.730 6.980 207,502 -0.03(-0.43%)
Feb 09, 2024 7.190 7.290 6.760 7.010 83,348 +0.00(+0.00%)
Feb 08, 2024 7.000 7.250 6.760 7.010 205,684 +0.27(+4.01%)
Feb 07, 2024 6.450 6.990 6.220 6.740 314,962 +0.88(+15.02%)
Feb 06, 2024 5.850 5.980 5.800 5.860 26,269 -0.07(-1.18%)
Feb 05, 2024 6.020 6.140 5.780 5.930 17,900 -0.15(-2.47%)
Feb 02, 2024 6.070 6.110 6.010 6.080 21,547 -0.09(-1.46%)
Feb 01, 2024 6.150 6.510 6.150 6.170 27,507 -0.05(-0.80%)
Jan 31, 2024 6.270 6.500 6.180 6.220 23,894 -0.11(-1.74%)
Jan 30, 2024 6.500 6.505 6.270 6.330 55,505 -0.20(-3.06%)
Jan 29, 2024 6.300 6.640 6.300 6.530 67,474 +0.24(+3.82%)
Jan 26, 2024 6.100 6.370 6.100 6.290 13,626 +0.16(+2.61%)
Jan 25, 2024 6.160 6.200 6.000 6.130 61,880 -0.04(-0.65%)
Jan 24, 2024 6.450 6.450 6.150 6.170 60,826 -0.08(-1.28%)
Jan 23, 2024 6.100 6.350 5.965 6.250 208,645 +0.15(+2.46%)
Jan 22, 2024 5.480 6.135 5.381 6.100 387,875 +0.63(+11.52%)
Jan 19, 2024 5.630 5.630 5.370 5.470 172,465 -0.14(-2.50%)
Jan 18, 2024 5.570 5.610 5.300 5.610 98,942 +0.12(+2.19%)
Jan 17, 2024 5.570 5.570 5.250 5.490 80,411 -0.14(-2.49%)
Jan 16, 2024 5.430 5.860 5.250 5.630 323,715 +0.17(+3.11%)
Jan 12, 2024 5.570 5.570 5.350 5.460 103,798 -0.11(-1.97%)
Jan 11, 2024 5.630 5.630 5.400 5.570 25,591 -0.06(-1.07%)
Jan 10, 2024 5.630 5.720 5.530 5.630 28,995 +0.00(+0.00%)
Jan 09, 2024 5.490 5.740 5.420 5.630 157,667 +0.07(+1.26%)
Jan 08, 2024 5.520 5.590 5.450 5.560 39,811 +0.07(+1.28%)
Jan 05, 2024 5.550 5.665 5.330 5.490 92,914 +0.09(+1.67%)
Jan 04, 2024 5.180 5.520 5.070 5.400 143,172 +0.07(+1.31%)
Jan 03, 2024 5.170 5.330 5.140 5.330 67,161 +0.07(+1.33%)
Jan 02, 2024 5.350 5.350 5.165 5.260 94,117 -0.07(-1.31%)
Dec 29, 2023 5.170 5.390 5.150 5.330 105,842 +0.11(+2.11%)
Dec 28, 2023 5.250 5.320 5.060 5.220 143,589 -0.09(-1.69%)
Dec 27, 2023 5.360 5.400 5.190 5.310 64,940 -0.05(-0.93%)
Dec 26, 2023 5.210 5.360 5.210 5.360 73,373 +0.15(+2.88%)
Dec 22, 2023 5.030 5.290 5.030 5.210 109,073 +0.10(+1.96%)
Dec 21, 2023 4.960 5.110 4.960 5.110 55,663 +0.11(+2.20%)
Dec 20, 2023 5.100 5.120 4.960 5.000 32,036 -0.12(-2.34%)
Dec 19, 2023 5.040 5.120 4.930 5.120 67,030 +0.13(+2.61%)
Dec 18, 2023 5.000 5.110 4.940 4.990 101,145 -0.03(-0.60%)
Dec 15, 2023 5.070 5.145 4.910 5.020 149,771 -0.09(-1.76%)
Dec 14, 2023 5.140 5.210 5.080 5.110 151,533 +0.02(+0.39%)
Dec 13, 2023 5.130 5.150 4.970 5.090 196,101 -0.01(-0.20%)
Dec 12, 2023 4.930 5.230 4.930 5.100 141,557 +0.14(+2.82%)
Dec 11, 2023 5.050 5.090 4.910 4.960 188,946 -0.04(-0.80%)
Dec 08, 2023 4.840 5.210 4.840 5.000 121,487 +0.16(+3.31%)
Dec 07, 2023 4.840 4.850 4.580 4.840 100,670 -0.01(-0.21%)
Dec 06, 2023 4.900 4.950 4.795 4.850 105,417 -0.12(-2.41%)
Dec 05, 2023 4.940 5.030 4.860 4.970 78,651 +0.07(+1.43%)
Dec 04, 2023 4.920 5.160 4.810 4.900 154,561 -0.02(-0.41%)
Dec 01, 2023 4.970 5.155 4.900 4.920 202,581 -0.10(-1.99%)
Nov 30, 2023 5.180 5.180 4.990 5.020 120,433 -0.08(-1.57%)
Nov 29, 2023 5.010 5.240 5.010 5.100 106,313 +0.15(+3.03%)
Nov 28, 2023 5.050 5.050 4.900 4.950 139,809 -0.10(-1.98%)
Nov 27, 2023 5.270 5.270 4.900 5.050 59,636 -0.19(-3.63%)
Nov 24, 2023 5.090 5.260 5.090 5.240 26,936 +0.03(+0.58%)
Nov 22, 2023 5.050 5.240 5.030 5.210 55,550 +0.13(+2.56%)
Nov 21, 2023 5.250 5.260 5.010 5.080 50,152 -0.19(-3.61%)
Nov 20, 2023 5.280 5.340 5.210 5.270 103,679 -0.01(-0.19%)
Nov 17, 2023 5.300 5.310 5.146 5.280 120,989 +0.03(+0.57%)
Nov 16, 2023 5.000 5.350 5.000 5.250 94,103 +0.12(+2.34%)
Nov 15, 2023 5.170 5.290 5.050 5.130 259,981 +0.10(+1.99%)
Nov 14, 2023 4.870 5.365 4.870 5.030 203,584 +0.28(+5.89%)
Nov 13, 2023 5.180 5.574 4.710 4.750 284,924 -0.43(-8.30%)
Nov 10, 2023 5.120 5.320 5.050 5.180 120,132 +0.10(+1.97%)
Nov 09, 2023 5.000 5.130 5.000 5.080 70,989 -0.05(-0.97%)
Nov 08, 2023 5.170 5.300 4.720 5.130 273,090 +0.11(+2.19%)
Nov 07, 2023 4.975 5.317 4.950 5.020 103,605 +0.03(+0.60%)
Nov 06, 2023 5.070 5.140 4.770 4.990 158,049 -0.10(-1.96%)
Nov 03, 2023 4.700 5.110 4.660 5.090 254,416 +0.39(+8.30%)
Nov 02, 2023 5.010 5.020 4.650 4.700 116,193 -0.08(-1.67%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.