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 )

7.710 -0.280 (-3.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
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%)
Nov 01, 2023 5.000 5.060 4.740 4.780 153,357 -0.28(-5.53%)
Oct 31, 2023 4.960 5.100 4.840 5.060 97,728 -0.02(-0.39%)
Oct 30, 2023 5.080 5.120 4.860 5.080 55,638 -0.01(-0.20%)
Oct 27, 2023 5.020 5.130 4.810 5.090 23,914 +0.15(+3.04%)
Oct 26, 2023 5.000 5.080 4.855 4.940 43,002 -0.11(-2.18%)
Oct 25, 2023 5.180 5.180 4.930 5.050 42,226 -0.13(-2.51%)
Oct 24, 2023 5.230 5.270 5.140 5.180 46,042 -0.05(-0.96%)
Oct 23, 2023 5.210 5.290 5.193 5.230 14,299 -0.04(-0.76%)
Oct 20, 2023 5.220 5.420 5.220 5.270 60,278 -0.15(-2.77%)
Oct 19, 2023 5.700 5.700 5.400 5.420 61,557 -0.28(-4.91%)
Oct 18, 2023 5.710 5.890 5.590 5.700 42,080 -0.09(-1.55%)
Oct 17, 2023 5.700 5.840 5.590 5.790 28,683 +0.07(+1.22%)
Oct 16, 2023 5.340 5.800 5.220 5.720 46,603 +0.44(+8.33%)
Oct 13, 2023 5.140 5.540 5.030 5.280 132,652 +0.12(+2.33%)
Oct 12, 2023 5.420 5.430 5.100 5.160 37,943 -0.13(-2.46%)
Oct 11, 2023 5.720 5.850 5.250 5.290 48,944 -0.41(-7.19%)
Oct 10, 2023 5.720 6.060 5.520 5.700 87,695 -0.31(-5.16%)
Oct 09, 2023 6.310 6.310 5.891 6.010 286,905 -0.47(-7.25%)
Oct 06, 2023 6.170 6.620 6.070 6.480 112,799 +0.27(+4.35%)
Oct 05, 2023 6.030 6.410 5.960 6.210 60,337 +0.05(+0.81%)
Oct 04, 2023 6.320 6.320 6.045 6.160 51,221 -0.17(-2.69%)
Oct 03, 2023 6.010 6.390 5.910 6.330 47,817 +0.21(+3.43%)
Oct 02, 2023 6.320 6.320 5.800 6.120 107,077 -0.36(-5.56%)
Sep 29, 2023 5.890 6.480 5.562 6.480 61,568 +0.70(+12.11%)
Sep 28, 2023 5.360 5.940 5.215 5.780 35,932 +0.40(+7.43%)
Sep 27, 2023 5.220 5.630 5.100 5.380 29,189 +0.16(+3.07%)
Sep 26, 2023 5.000 5.340 4.855 5.220 72,309 +0.13(+2.55%)
Sep 25, 2023 5.110 5.139 5.050 5.090 27,222 -0.12(-2.30%)
Sep 22, 2023 5.290 5.290 5.120 5.210 12,973 -0.05(-0.95%)
Sep 21, 2023 5.300 5.330 5.195 5.260 20,740 -0.08(-1.50%)
Sep 20, 2023 5.340 5.800 5.240 5.340 66,151 +0.01(+0.19%)
Sep 19, 2023 5.220 5.350 5.190 5.330 48,077 +0.07(+1.33%)
Sep 18, 2023 5.370 5.508 5.220 5.260 27,389 -0.10(-1.87%)
Sep 15, 2023 5.630 5.630 5.323 5.360 33,057 -0.16(-2.90%)
Sep 14, 2023 5.910 5.910 5.500 5.520 28,990 -0.24(-4.17%)
Sep 13, 2023 6.400 6.520 5.582 5.760 136,903 -0.76(-11.66%)
Sep 12, 2023 6.660 6.660 6.500 6.520 20,703 -0.21(-3.12%)
Sep 11, 2023 6.830 7.040 6.680 6.730 30,944 -0.05(-0.74%)
Sep 08, 2023 6.700 6.840 6.500 6.780 38,418 +0.10(+1.50%)
Sep 07, 2023 6.980 6.980 6.560 6.680 71,384 -0.33(-4.71%)
Sep 06, 2023 6.690 7.170 6.600 7.010 97,585 +0.41(+6.21%)
Sep 05, 2023 6.750 6.820 6.530 6.600 23,249 -0.07(-1.05%)
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.