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 )

7.030 -0.230 (-3.17%)
Official Closing Price Updated: 7:00 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 (%)
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%)
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.