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 )

65.81 +0.35 (+0.53%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 2, 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 (%)
Jul 31, 2007 7.217 7.293 6.903 6.930 2,171,400 -0.17(-2.39%)
Jul 30, 2007 7.110 7.187 6.971 7.100 2,613,600 +0.02(+0.33%)
Jul 27, 2007 7.097 7.137 6.850 7.077 3,438,900 -0.03(-0.38%)
Jul 26, 2007 7.237 7.363 6.877 7.103 5,480,100 -0.32(-4.31%)
Jul 25, 2007 7.663 7.723 7.250 7.423 16,934,400 -2.02(-21.39%)
Jul 24, 2007 9.833 9.833 9.390 9.443 4,099,500 -0.52(-5.22%)
Jul 23, 2007 9.933 10.15 9.903 9.963 3,429,600 +0.10(+0.98%)
Jul 20, 2007 9.753 9.933 9.597 9.867 3,456,900 +0.11(+1.16%)
Jul 19, 2007 9.653 9.900 9.653 9.753 2,621,400 +0.19(+1.95%)
Jul 18, 2007 9.667 9.727 9.240 9.567 5,513,700 -0.21(-2.11%)
Jul 17, 2007 9.317 9.833 9.250 9.773 4,560,000 +0.73(+8.11%)
Jul 16, 2007 8.917 9.083 8.847 9.040 2,567,400 -0.01(-0.15%)
Jul 13, 2007 9.050 9.143 8.957 9.053 2,438,100 -0.12(-1.34%)
Jul 12, 2007 9.017 9.340 8.583 9.177 3,832,800 -0.04(-0.43%)
Jul 11, 2007 9.397 9.397 9.177 9.217 2,444,100 -0.20(-2.12%)
Jul 10, 2007 9.717 9.777 9.417 9.417 1,305,000 -0.34(-3.45%)
Jul 09, 2007 9.933 9.963 9.733 9.753 778,500 -0.16(-1.61%)
Jul 06, 2007 9.783 9.960 9.783 9.913 861,900 +0.11(+1.12%)
Jul 05, 2007 9.763 9.813 9.670 9.803 1,039,500 -0.02(-0.24%)
Jul 03, 2007 9.890 9.913 9.750 9.827 603,300 -0.07(-0.74%)
Jul 02, 2007 9.817 9.930 9.760 9.900 1,324,800 +0.17(+1.71%)
Jun 29, 2007 9.793 9.923 9.667 9.733 1,756,800 -0.06(-0.58%)
Jun 28, 2007 9.823 9.940 9.733 9.790 840,900 +0.01(+0.07%)
Jun 27, 2007 9.507 9.867 9.507 9.783 2,185,200 +0.28(+2.91%)
Jun 26, 2007 9.833 9.920 9.470 9.507 2,306,700 -0.38(-3.84%)
Jun 25, 2007 10.21 10.24 9.780 9.887 2,034,000 -0.32(-3.14%)
Jun 22, 2007 10.30 10.33 10.21 10.21 2,453,400 -0.15(-1.48%)
Jun 21, 2007 10.27 10.44 10.19 10.36 1,930,200 +0.06(+0.58%)
Jun 20, 2007 10.30 10.32 10.21 10.30 1,747,200 +0.01(+0.10%)
Jun 19, 2007 10.05 10.30 9.910 10.29 1,608,600 +0.28(+2.83%)
Jun 18, 2007 10.10 10.20 9.863 10.01 2,121,300 -0.01(-0.13%)
Jun 15, 2007 10.13 10.13 9.953 10.02 2,175,600 -0.03(-0.30%)
Jun 14, 2007 9.997 10.13 9.960 10.05 915,600 +0.07(+0.70%)
Jun 13, 2007 10.04 10.13 9.827 9.980 1,771,200 -0.03(-0.33%)
Jun 12, 2007 10.21 10.26 9.920 10.01 1,504,500 -0.31(-2.97%)
Jun 11, 2007 10.35 10.39 10.13 10.32 1,219,800 -0.04(-0.35%)
Jun 08, 2007 10.30 10.39 10.21 10.36 1,642,500 +0.18(+1.80%)
Jun 07, 2007 10.57 10.57 10.17 10.17 1,953,300 -0.49(-4.57%)
Jun 06, 2007 10.83 10.83 10.55 10.66 2,339,700 -0.22(-2.05%)
Jun 05, 2007 11.12 11.12 10.83 10.88 2,047,200 -0.25(-2.25%)
Jun 04, 2007 10.80 11.16 10.78 11.13 3,634,800 +0.36(+3.31%)
Jun 01, 2007 10.77 10.87 10.69 10.78 1,488,600 +0.08(+0.72%)
May 31, 2007 10.75 10.80 10.58 10.70 1,860,900 +0.01(+0.09%)
May 30, 2007 10.50 10.71 10.40 10.69 1,574,400 +0.19(+1.81%)
May 29, 2007 10.78 10.79 10.47 10.50 2,263,350 -0.22(-2.08%)
May 25, 2007 10.75 10.90 10.67 10.72 2,087,700 +0.06(+0.53%)
May 24, 2007 11.00 11.16 10.63 10.67 2,320,800 -0.29(-2.62%)
May 23, 2007 11.21 11.23 10.91 10.95 2,526,600 -0.17(-1.53%)
May 22, 2007 11.37 11.37 11.01 11.12 2,186,040 -0.25(-2.17%)
May 21, 2007 11.00 11.53 10.89 11.37 9,738,336 +0.99(+9.54%)
May 18, 2007 9.967 10.39 9.957 10.38 1,593,900 +0.41(+4.15%)
May 17, 2007 10.02 10.19 9.907 9.967 2,312,100 -0.06(-0.56%)
May 16, 2007 10.16 10.20 9.943 10.02 2,394,600 -0.13(-1.31%)
May 15, 2007 10.37 10.46 10.14 10.16 1,206,600 -0.24(-2.28%)
May 14, 2007 10.37 10.49 10.28 10.39 808,350 +0.03(+0.26%)
May 11, 2007 10.27 10.50 10.17 10.37 2,225,700 -0.03(-0.29%)
May 10, 2007 10.61 10.62 10.36 10.40 1,272,300 -0.21(-2.01%)
May 09, 2007 10.50 10.71 10.43 10.61 1,293,600 +0.11(+1.05%)
May 08, 2007 10.55 10.57 10.36 10.50 1,949,100 -0.10(-0.91%)
May 07, 2007 10.66 10.70 10.53 10.60 1,165,200 -0.11(-1.00%)
May 04, 2007 10.68 10.76 10.61 10.70 1,408,200 +0.04(+0.38%)
May 03, 2007 10.76 10.84 10.60 10.66 1,593,000 -0.04(-0.41%)
May 02, 2007 10.56 10.96 10.52 10.71 1,606,512 +0.19(+1.84%)
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.