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

Skechers USA Ord Shs Cl A (NY: SKX )

67.10 +1.03 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2005 4.860 5.017 4.840 4.987 1,337,400 +0.12(+2.40%)
Nov 29, 2005 4.807 4.873 4.800 4.870 573,000 +0.06(+1.32%)
Nov 28, 2005 4.857 4.917 4.753 4.807 362,700 -0.07(-1.50%)
Nov 25, 2005 4.887 4.907 4.777 4.880 102,600 +0.00(+0.07%)
Nov 23, 2005 4.890 4.950 4.873 4.877 321,600 -0.02(-0.41%)
Nov 22, 2005 4.767 4.950 4.750 4.897 774,600 +0.12(+2.58%)
Nov 21, 2005 4.613 4.800 4.600 4.773 1,106,700 +0.19(+4.15%)
Nov 18, 2005 4.637 4.657 4.553 4.583 324,000 +0.01(+0.29%)
Nov 17, 2005 4.530 4.617 4.533 4.570 350,400 +0.04(+0.96%)
Nov 16, 2005 4.577 4.600 4.500 4.527 344,700 -0.05(-1.02%)
Nov 15, 2005 4.560 4.663 4.543 4.573 538,200 +0.01(+0.22%)
Nov 14, 2005 4.567 4.583 4.473 4.563 494,100 -0.01(-0.15%)
Nov 11, 2005 4.663 4.663 4.570 4.570 589,500 -0.10(-2.21%)
Nov 10, 2005 4.533 4.673 4.520 4.673 513,600 +0.12(+2.71%)
Nov 09, 2005 4.593 4.647 4.543 4.550 290,400 -0.06(-1.30%)
Nov 08, 2005 4.583 4.633 4.550 4.610 480,000 +0.00(+0.00%)
Nov 07, 2005 4.640 4.697 4.603 4.610 668,700 -0.03(-0.58%)
Nov 04, 2005 4.677 4.677 4.533 4.637 541,800 -0.05(-1.00%)
Nov 03, 2005 4.667 4.750 4.657 4.683 581,700 +0.04(+0.86%)
Nov 02, 2005 4.450 4.660 4.447 4.643 881,700 +0.21(+4.74%)
Nov 01, 2005 4.267 4.450 4.267 4.433 1,335,300 +0.21(+4.97%)
Oct 31, 2005 4.100 4.233 4.100 4.223 1,790,100 +0.14(+3.43%)
Oct 28, 2005 4.113 4.200 4.000 4.083 1,835,400 -0.03(-0.65%)
Oct 27, 2005 4.720 4.720 4.000 4.110 4,701,300 -1.16(-21.96%)
Oct 26, 2005 5.247 5.417 5.233 5.267 743,700 +0.02(+0.32%)
Oct 25, 2005 5.303 5.350 5.230 5.250 414,000 -0.05(-1.01%)
Oct 24, 2005 5.220 5.343 5.220 5.303 431,400 +0.07(+1.40%)
Oct 21, 2005 5.210 5.260 5.203 5.230 226,800 +0.02(+0.45%)
Oct 20, 2005 5.250 5.283 5.170 5.207 545,700 -0.06(-1.14%)
Oct 19, 2005 5.167 5.317 5.117 5.267 505,500 +0.10(+1.94%)
Oct 18, 2005 5.247 5.247 5.133 5.167 688,200 -0.04(-0.77%)
Oct 17, 2005 5.207 5.250 5.037 5.207 483,300 -0.04(-0.83%)
Oct 14, 2005 5.280 5.300 5.153 5.250 530,400 -0.02(-0.32%)
Oct 13, 2005 5.300 5.330 5.200 5.267 512,400 -0.06(-1.13%)
Oct 12, 2005 5.333 5.357 5.273 5.327 797,700 -0.03(-0.62%)
Oct 11, 2005 5.427 5.433 5.360 5.360 538,200 -0.06(-1.05%)
Oct 10, 2005 5.340 5.427 5.337 5.417 671,100 +0.04(+0.74%)
Oct 07, 2005 5.200 5.400 5.183 5.377 538,200 +0.19(+3.73%)
Oct 06, 2005 5.173 5.240 5.110 5.183 496,800 +0.02(+0.32%)
Oct 05, 2005 5.423 5.427 5.167 5.167 316,800 -0.26(-4.85%)
Oct 04, 2005 5.447 5.460 5.417 5.430 601,800 -0.01(-0.12%)
Oct 03, 2005 5.460 5.500 5.417 5.437 739,500 -0.02(-0.37%)
Sep 30, 2005 5.500 5.520 5.400 5.457 295,200 -0.04(-0.79%)
Sep 29, 2005 5.450 5.533 5.421 5.500 341,700 +0.05(+0.92%)
Sep 28, 2005 5.480 5.527 5.410 5.450 637,800 -0.03(-0.49%)
Sep 27, 2005 5.543 5.567 5.433 5.477 1,359,900 -0.06(-1.02%)
Sep 26, 2005 5.563 5.723 5.487 5.533 508,200 +0.00(+0.06%)
Sep 23, 2005 5.530 5.557 5.377 5.530 363,900 +0.15(+2.72%)
Sep 22, 2005 5.213 5.427 5.167 5.383 576,000 +0.09(+1.64%)
Sep 21, 2005 5.590 5.590 5.183 5.297 773,700 -0.29(-5.25%)
Sep 20, 2005 5.597 5.660 5.550 5.590 984,000 +0.00(+0.06%)
Sep 19, 2005 5.747 5.750 5.577 5.587 612,600 -0.21(-3.62%)
Sep 16, 2005 5.800 5.827 5.697 5.797 465,900 +0.04(+0.69%)
Sep 15, 2005 5.840 5.850 5.703 5.757 264,300 -0.11(-1.82%)
Sep 14, 2005 5.903 5.903 5.847 5.863 429,300 -0.03(-0.57%)
Sep 13, 2005 5.900 5.923 5.840 5.897 315,900 -0.02(-0.39%)
Sep 12, 2005 5.813 5.967 5.807 5.920 572,700 +0.14(+2.42%)
Sep 09, 2005 5.723 5.780 5.717 5.780 451,200 +0.08(+1.34%)
Sep 08, 2005 5.730 5.730 5.650 5.703 201,600 -0.03(-0.47%)
Sep 07, 2005 5.670 5.813 5.670 5.730 590,400 +0.10(+1.72%)
Sep 06, 2005 5.507 5.697 5.493 5.633 1,052,700 +0.13(+2.36%)
Sep 02, 2005 5.583 5.583 5.477 5.503 303,000 -0.08(-1.43%)
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.