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 (%)
Jun 30, 2006 7.983 8.047 7.690 8.037 3,770,700 +0.12(+1.52%)
Jun 29, 2006 7.830 7.953 7.650 7.917 1,488,300 +0.16(+2.02%)
Jun 28, 2006 7.687 7.797 7.660 7.760 1,233,300 +0.07(+0.91%)
Jun 27, 2006 7.837 7.857 7.643 7.690 1,427,400 -0.14(-1.83%)
Jun 26, 2006 7.557 7.850 7.550 7.833 1,697,700 +0.30(+3.98%)
Jun 23, 2006 7.287 7.630 7.267 7.533 1,313,100 +0.17(+2.31%)
Jun 22, 2006 7.347 7.380 7.217 7.363 952,500 +0.01(+0.14%)
Jun 21, 2006 7.083 7.417 7.063 7.353 2,018,100 +0.03(+0.36%)
Jun 20, 2006 7.610 7.663 7.280 7.327 1,217,100 -0.27(-3.60%)
Jun 19, 2006 7.933 8.287 7.483 7.600 1,710,600 -0.37(-4.60%)
Jun 16, 2006 8.107 8.117 7.877 7.967 1,537,800 -0.14(-1.69%)
Jun 15, 2006 7.633 8.193 7.617 8.103 1,415,400 +0.50(+6.58%)
Jun 14, 2006 7.500 7.650 7.427 7.603 1,242,900 +0.05(+0.66%)
Jun 13, 2006 7.813 7.820 7.477 7.553 2,077,800 -0.41(-5.19%)
Jun 12, 2006 8.363 8.363 7.960 7.967 1,185,000 -0.37(-4.44%)
Jun 09, 2006 8.360 8.517 8.333 8.337 534,600 +0.01(+0.12%)
Jun 08, 2006 8.517 8.567 7.903 8.327 2,189,700 -0.29(-3.37%)
Jun 07, 2006 8.517 8.717 8.400 8.617 1,054,800 +0.10(+1.17%)
Jun 06, 2006 8.743 8.827 8.397 8.517 1,485,000 -0.21(-2.44%)
Jun 05, 2006 9.010 9.047 8.730 8.730 1,453,800 -0.27(-2.96%)
Jun 02, 2006 9.167 9.317 8.950 8.997 2,073,000 -0.04(-0.44%)
Jun 01, 2006 9.133 9.227 8.990 9.037 2,620,800 +0.08(+0.93%)
May 31, 2006 8.770 9.000 8.643 8.953 1,857,000 +0.31(+3.59%)
May 30, 2006 8.933 8.933 8.600 8.643 1,064,700 -0.27(-3.03%)
May 26, 2006 9.117 9.163 8.867 8.913 727,500 -0.08(-0.93%)
May 25, 2006 8.777 9.033 8.767 8.997 1,929,600 +0.29(+3.29%)
May 24, 2006 8.920 8.920 8.597 8.710 1,952,700 -0.18(-1.99%)
May 23, 2006 8.790 9.270 8.790 8.887 2,412,300 +0.26(+2.97%)
May 22, 2006 8.700 8.737 8.393 8.630 1,482,000 -0.04(-0.50%)
May 19, 2006 8.620 8.753 8.377 8.673 1,492,800 +0.01(+0.08%)
May 18, 2006 8.537 8.787 8.537 8.667 1,514,400 +0.16(+1.92%)
May 17, 2006 8.383 8.553 8.333 8.503 1,697,100 +0.04(+0.43%)
May 16, 2006 8.407 8.517 8.300 8.467 1,474,200 +0.05(+0.63%)
May 15, 2006 8.183 8.447 8.183 8.413 1,325,400 +0.05(+0.64%)
May 12, 2006 8.577 8.577 8.197 8.360 1,387,500 -0.21(-2.49%)
May 11, 2006 8.883 8.917 8.567 8.573 1,503,000 -0.31(-3.49%)
May 10, 2006 8.967 9.000 8.823 8.883 1,459,500 +0.10(+1.18%)
May 09, 2006 8.833 8.837 8.670 8.780 1,171,200 -0.05(-0.60%)
May 08, 2006 8.970 9.023 8.817 8.833 819,000 -0.13(-1.49%)
May 05, 2006 9.000 9.033 8.917 8.967 1,134,000 -0.02(-0.19%)
May 04, 2006 9.047 9.117 8.910 8.983 1,063,500 -0.06(-0.63%)
May 03, 2006 9.167 9.217 8.950 9.040 1,145,100 -0.09(-1.02%)
May 02, 2006 9.057 9.157 8.980 9.133 1,430,400 +0.10(+1.14%)
May 01, 2006 9.117 9.450 9.013 9.030 2,975,700 -0.09(-0.95%)
Apr 28, 2006 9.233 9.287 9.090 9.117 1,720,200 -0.17(-1.83%)
Apr 27, 2006 9.300 9.370 8.840 9.287 4,893,600 +0.62(+7.20%)
Apr 26, 2006 8.717 8.737 8.640 8.663 1,220,100 -0.02(-0.23%)
Apr 25, 2006 8.650 8.700 8.540 8.683 1,354,200 +0.07(+0.77%)
Apr 24, 2006 8.633 8.653 8.520 8.617 816,600 -0.02(-0.19%)
Apr 21, 2006 8.533 8.683 8.267 8.633 7,919,400 +0.05(+0.58%)
Apr 20, 2006 8.413 8.667 8.413 8.583 3,057,300 +0.28(+3.33%)
Apr 19, 2006 8.383 8.433 8.283 8.307 744,000 -0.04(-0.44%)
Apr 18, 2006 8.337 8.380 8.257 8.343 944,400 +0.01(+0.12%)
Apr 17, 2006 8.267 8.433 8.200 8.333 1,186,500 +0.15(+1.79%)
Apr 13, 2006 8.230 8.317 8.103 8.187 911,100 -0.04(-0.53%)
Apr 12, 2006 7.867 8.300 7.867 8.230 1,936,200 +0.62(+8.15%)
Apr 11, 2006 7.867 7.887 7.603 7.610 1,062,000 -0.25(-3.14%)
Apr 10, 2006 7.967 8.017 7.833 7.857 829,800 -0.09(-1.17%)
Apr 07, 2006 8.083 8.117 7.933 7.950 470,100 -0.07(-0.83%)
Apr 06, 2006 8.167 8.180 7.947 8.017 913,200 -0.08(-0.99%)
Apr 05, 2006 8.120 8.160 8.000 8.097 758,100 +0.06(+0.75%)
Apr 04, 2006 8.233 8.290 8.000 8.037 1,260,600 -0.10(-1.27%)
Apr 03, 2006 8.393 8.487 8.087 8.140 1,290,300 -0.17(-2.05%)
Mar 31, 2006 8.333 8.347 8.233 8.310 1,298,100 +0.08(+0.93%)
Mar 30, 2006 8.133 8.250 8.027 8.233 1,578,000 +0.15(+1.90%)
Mar 29, 2006 7.967 8.150 7.950 8.080 2,040,000 +0.21(+2.71%)
Mar 28, 2006 7.883 7.980 7.800 7.867 2,142,300 +0.21(+2.70%)
Mar 27, 2006 7.657 7.700 7.483 7.660 2,226,000 +0.19(+2.54%)
Mar 24, 2006 7.197 7.500 7.153 7.470 1,703,100 +0.27(+3.75%)
Mar 23, 2006 7.337 7.340 7.117 7.200 643,200 -0.13(-1.82%)
Mar 22, 2006 7.150 7.333 7.073 7.333 471,600 +0.15(+2.09%)
Mar 21, 2006 7.373 7.447 7.160 7.183 693,000 -0.22(-3.02%)
Mar 20, 2006 7.357 7.450 7.307 7.407 404,400 +0.05(+0.68%)
Mar 17, 2006 7.340 7.380 7.223 7.357 963,600 +0.10(+1.38%)
Mar 16, 2006 7.250 7.383 7.220 7.257 591,900 -0.00(-0.05%)
Mar 15, 2006 7.067 7.277 7.067 7.260 544,200 +0.12(+1.73%)
Mar 14, 2006 6.977 7.140 6.737 7.137 1,182,600 +0.16(+2.29%)
Mar 13, 2006 6.920 7.090 6.913 6.977 1,106,700 +0.09(+1.31%)
Mar 10, 2006 6.900 6.927 6.817 6.887 625,500 -0.01(-0.14%)
Mar 09, 2006 6.773 6.927 6.760 6.897 841,500 +0.11(+1.67%)
Mar 08, 2006 6.827 6.840 6.750 6.783 939,300 -0.08(-1.12%)
Mar 07, 2006 6.833 6.891 6.690 6.860 853,200 +0.05(+0.78%)
Mar 06, 2006 6.860 6.963 6.800 6.807 889,200 -0.05(-0.78%)
Mar 03, 2006 6.933 6.943 6.800 6.860 1,152,600 -0.04(-0.58%)
Mar 02, 2006 6.943 6.943 6.780 6.900 1,153,200 -0.06(-0.86%)
Mar 01, 2006 7.083 7.107 6.950 6.960 689,700 -0.11(-1.51%)
Feb 28, 2006 7.137 7.103 6.937 7.067 1,489,500 -0.07(-0.98%)
Feb 27, 2006 7.153 7.333 6.933 7.137 1,418,400 -0.01(-0.19%)
Feb 24, 2006 7.173 7.177 6.900 7.150 1,095,600 -0.06(-0.79%)
Feb 23, 2006 6.790 7.313 6.790 7.207 3,230,400 +0.54(+8.10%)
Feb 22, 2006 6.637 6.683 6.573 6.667 682,500 +0.05(+0.76%)
Feb 21, 2006 6.763 6.793 6.550 6.617 864,300 -0.15(-2.17%)
Feb 17, 2006 6.730 6.763 6.417 6.763 1,056,300 +0.03(+0.45%)
Feb 16, 2006 6.667 6.733 6.617 6.733 1,291,800 +0.06(+0.90%)
Feb 15, 2006 6.677 6.787 6.653 6.673 952,800 -0.02(-0.30%)
Feb 14, 2006 6.553 6.823 6.473 6.693 1,949,100 +0.17(+2.61%)
Feb 13, 2006 6.277 6.567 6.250 6.523 1,564,200 +0.26(+4.10%)
Feb 10, 2006 6.663 6.667 6.163 6.267 2,774,700 +0.14(+2.34%)
Feb 09, 2006 6.200 6.210 6.100 6.123 1,046,400 -0.05(-0.81%)
Feb 08, 2006 6.283 6.287 6.157 6.173 514,200 -0.07(-1.07%)
Feb 07, 2006 6.280 6.330 6.223 6.240 765,900 -0.07(-1.16%)
Feb 06, 2006 6.350 6.383 6.260 6.313 706,500 -0.03(-0.42%)
Feb 03, 2006 6.200 6.363 6.167 6.340 793,500 +0.07(+1.17%)
Feb 02, 2006 6.477 6.493 6.210 6.267 717,600 -0.23(-3.54%)
Feb 01, 2006 6.473 6.577 6.407 6.497 1,116,600 +0.05(+0.72%)
Jan 31, 2006 6.260 6.483 6.240 6.450 1,205,700 +0.19(+3.09%)
Jan 30, 2006 6.343 6.390 6.220 6.257 783,600 -0.09(-1.47%)
Jan 27, 2006 6.333 6.440 6.283 6.350 758,100 +0.00(+0.00%)
Jan 26, 2006 6.260 6.363 6.190 6.350 789,300 +0.12(+1.98%)
Jan 25, 2006 6.200 6.377 6.167 6.227 1,092,600 +0.09(+1.52%)
Jan 24, 2006 5.830 6.177 5.810 6.133 2,517,000 +0.30(+5.20%)
Jan 23, 2006 5.733 5.833 5.727 5.830 742,500 +0.13(+2.34%)
Jan 20, 2006 5.817 5.830 5.663 5.697 501,000 -0.07(-1.21%)
Jan 19, 2006 5.687 5.793 5.617 5.767 940,200 +0.09(+1.65%)
Jan 18, 2006 5.667 5.743 5.600 5.673 357,600 -0.00(-0.06%)
Jan 17, 2006 5.820 5.820 5.633 5.677 642,600 -0.14(-2.46%)
Jan 13, 2006 5.670 5.833 5.670 5.820 669,600 +0.15(+2.65%)
Jan 12, 2006 5.673 5.750 5.623 5.670 954,600 -0.05(-0.82%)
Jan 11, 2006 5.773 5.783 5.610 5.717 417,600 -0.06(-0.98%)
Jan 10, 2006 5.500 5.947 5.500 5.773 1,091,100 +0.06(+1.05%)
Jan 09, 2006 5.390 5.867 5.383 5.713 2,173,500 +0.34(+6.26%)
Jan 06, 2006 5.307 5.413 5.287 5.377 826,200 +0.15(+2.94%)
Jan 05, 2006 5.187 5.243 5.117 5.223 606,600 +0.04(+0.71%)
Jan 04, 2006 5.223 5.247 5.170 5.187 483,900 -0.03(-0.64%)
Jan 03, 2006 5.150 5.310 4.933 5.220 789,000 +0.11(+2.22%)
Dec 30, 2005 5.183 5.183 5.103 5.107 154,800 -0.07(-1.42%)
Dec 29, 2005 5.223 5.243 5.153 5.180 195,600 -0.04(-0.83%)
Dec 28, 2005 5.093 5.247 5.093 5.223 204,900 +0.12(+2.28%)
Dec 27, 2005 5.140 5.200 5.023 5.107 276,900 -0.03(-0.52%)
Dec 23, 2005 5.080 5.133 5.067 5.133 154,800 +0.06(+1.12%)
Dec 22, 2005 5.050 5.077 5.013 5.077 378,600 +0.03(+0.53%)
Dec 21, 2005 5.000 5.080 4.953 5.050 630,300 +0.06(+1.27%)
Dec 20, 2005 4.983 5.017 4.917 4.987 586,500 +0.03(+0.61%)
Dec 19, 2005 5.103 5.103 4.940 4.957 438,300 -0.17(-3.25%)
Dec 16, 2005 5.123 5.150 5.084 5.123 535,200 +0.07(+1.32%)
Dec 15, 2005 5.187 5.187 4.970 5.057 623,100 -0.13(-2.57%)
Dec 14, 2005 5.043 5.207 5.043 5.190 387,300 +0.16(+3.11%)
Dec 13, 2005 5.270 5.273 5.033 5.033 506,400 -0.25(-4.73%)
Dec 12, 2005 5.150 5.307 5.153 5.283 453,600 +0.14(+2.66%)
Dec 09, 2005 5.157 5.220 5.080 5.147 224,700 -0.01(-0.19%)
Dec 08, 2005 5.100 5.247 5.087 5.157 402,300 +0.06(+1.24%)
Dec 07, 2005 5.120 5.120 5.013 5.093 500,400 -0.03(-0.65%)
Dec 06, 2005 5.130 5.187 5.100 5.127 522,000 +0.03(+0.52%)
Dec 05, 2005 5.240 5.240 5.050 5.100 427,200 -0.14(-2.67%)
Dec 02, 2005 5.163 5.243 5.063 5.240 450,300 +0.08(+1.48%)
Dec 01, 2005 5.020 5.167 4.997 5.163 1,213,500 +0.18(+3.54%)
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%)
Sep 01, 2005 5.507 5.633 5.507 5.583 485,400 +0.02(+0.30%)
Aug 31, 2005 5.500 5.603 5.450 5.567 426,900 +0.05(+0.85%)
Aug 30, 2005 5.667 5.667 5.367 5.520 682,200 -0.15(-2.59%)
Aug 29, 2005 5.617 5.710 5.553 5.667 505,500 +0.05(+0.95%)
Aug 26, 2005 5.673 5.673 5.507 5.613 372,000 -0.06(-1.00%)
Aug 25, 2005 5.747 5.830 5.613 5.670 1,003,800 -0.04(-0.70%)
Aug 24, 2005 5.687 5.767 5.670 5.710 765,000 -0.01(-0.17%)
Aug 23, 2005 5.817 5.817 5.600 5.720 1,099,500 -0.11(-1.94%)
Aug 22, 2005 5.767 5.970 5.673 5.833 1,976,700 +0.08(+1.45%)
Aug 19, 2005 5.777 5.777 5.673 5.750 386,100 -0.03(-0.46%)
Aug 18, 2005 5.707 5.830 5.627 5.777 291,900 +0.07(+1.29%)
Aug 17, 2005 5.723 5.767 5.617 5.703 537,900 -0.02(-0.35%)
Aug 16, 2005 5.967 6.033 5.723 5.723 1,157,400 -0.27(-4.56%)
Aug 15, 2005 5.800 6.063 5.787 5.997 2,097,300 +0.43(+7.72%)
Aug 12, 2005 5.667 5.700 5.470 5.567 424,200 -0.10(-1.76%)
Aug 11, 2005 5.657 5.690 5.627 5.667 532,500 +0.02(+0.35%)
Aug 10, 2005 5.633 5.667 5.567 5.647 1,433,400 +0.01(+0.24%)
Aug 09, 2005 5.633 5.633 5.560 5.633 588,600 +0.00(+0.06%)
Aug 08, 2005 5.633 5.633 5.567 5.630 873,600 -0.03(-0.59%)
Aug 05, 2005 5.690 5.690 5.500 5.663 708,900 -0.02(-0.35%)
Aug 04, 2005 5.800 5.800 5.680 5.683 1,218,000 -0.10(-1.79%)
Aug 03, 2005 5.667 5.833 5.640 5.787 1,360,500 +0.16(+2.84%)
Aug 02, 2005 5.493 5.693 5.430 5.627 737,700 +0.11(+2.06%)
Aug 01, 2005 5.500 5.633 5.487 5.513 1,407,000 +0.03(+0.61%)
Jul 29, 2005 5.333 5.583 5.333 5.480 1,063,200 +0.15(+2.75%)
Jul 28, 2005 5.750 5.750 5.267 5.333 4,008,000 +0.13(+2.56%)
Jul 27, 2005 5.183 5.233 5.087 5.200 994,500 +0.04(+0.84%)
Jul 26, 2005 5.113 5.173 5.020 5.157 347,100 +0.04(+0.85%)
Jul 25, 2005 5.183 5.283 5.060 5.113 260,700 -0.09(-1.67%)
Jul 22, 2005 4.917 5.267 4.917 5.200 731,100 +0.29(+5.91%)
Jul 21, 2005 4.993 4.993 4.900 4.910 217,500 -0.07(-1.41%)
Jul 20, 2005 4.927 4.980 4.863 4.980 495,300 +0.02(+0.40%)
Jul 19, 2005 4.933 4.967 4.867 4.960 1,003,200 +0.17(+3.55%)
Jul 18, 2005 4.817 4.817 4.687 4.790 197,100 -0.06(-1.24%)
Jul 15, 2005 4.750 4.863 4.693 4.850 338,100 +0.09(+1.82%)
Jul 14, 2005 4.753 4.867 4.753 4.763 241,500 -0.02(-0.49%)
Jul 13, 2005 4.853 4.880 4.647 4.787 690,300 -0.10(-2.05%)
Jul 12, 2005 4.903 4.913 4.843 4.887 516,900 -0.05(-1.01%)
Jul 11, 2005 4.933 4.983 4.860 4.937 311,100 +0.04(+0.75%)
Jul 08, 2005 4.793 4.950 4.710 4.900 273,000 +0.10(+2.08%)
Jul 07, 2005 4.853 4.853 4.653 4.800 455,700 -0.09(-1.77%)
Jul 06, 2005 4.940 4.953 4.820 4.887 501,300 -0.03(-0.61%)
Jul 05, 2005 4.833 4.933 4.820 4.917 369,000 +0.14(+3.00%)
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.