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 )

65.41 +6.59 (+11.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2002 7.143 7.300 7.003 7.203 993,900 +0.14(+1.93%)
Jun 27, 2002 7.237 7.317 6.950 7.067 589,800 -0.09(-1.30%)
Jun 26, 2002 6.933 7.167 6.673 7.160 1,292,100 -0.03(-0.37%)
Jun 25, 2002 7.233 7.367 7.147 7.187 882,300 -0.05(-0.65%)
Jun 21, 2002 7.360 7.433 7.183 7.233 576,000 -0.10(-1.36%)
Jun 20, 2002 7.590 7.620 7.333 7.333 1,281,300 -0.26(-3.38%)
Jun 19, 2002 7.653 7.660 7.537 7.590 1,092,300 -0.09(-1.13%)
Jun 18, 2002 7.663 7.733 7.600 7.677 1,094,700 +0.02(+0.22%)
Jun 17, 2002 7.393 7.667 7.393 7.660 1,759,200 +0.29(+3.98%)
Jun 14, 2002 7.300 7.400 7.100 7.367 1,247,700 +0.35(+4.99%)
Jun 12, 2002 7.120 7.160 6.840 7.017 690,900 -0.10(-1.45%)
Jun 11, 2002 7.383 7.500 7.087 7.120 712,500 -0.21(-2.91%)
Jun 10, 2002 7.137 7.383 7.133 7.333 2,111,100 +0.20(+2.80%)
Jun 07, 2002 6.800 7.167 6.767 7.133 773,700 +0.10(+1.42%)
Jun 06, 2002 7.200 7.300 6.957 7.033 972,600 -0.13(-1.77%)
Jun 05, 2002 6.970 7.250 6.967 7.160 790,800 -0.08(-1.06%)
May 31, 2002 6.933 7.260 6.933 7.237 1,103,700 +0.22(+3.14%)
May 28, 2002 7.150 7.167 6.867 7.017 550,500 -0.05(-0.71%)
May 27, 2002 6.967 7.267 6.967 7.067 1,008,900 +0.00(+0.00%)
May 24, 2002 6.967 7.267 6.967 7.067 1,008,900 +0.08(+1.15%)
May 23, 2002 6.633 7.060 6.633 6.987 1,080,300 +0.39(+5.91%)
May 22, 2002 6.667 6.753 6.483 6.597 792,000 -0.07(-1.05%)
May 21, 2002 6.950 6.967 6.500 6.667 12,030,000 -0.25(-3.66%)
May 20, 2002 7.100 7.100 6.910 6.920 515,400 -0.17(-2.40%)
May 17, 2002 7.000 7.250 7.000 7.090 619,200 +0.03(+0.38%)
May 16, 2002 7.000 7.233 6.917 7.063 955,500 +0.02(+0.33%)
May 15, 2002 7.173 7.227 7.003 7.040 601,200 -0.13(-1.86%)
May 14, 2002 6.940 7.283 6.940 7.173 4,140,000 +0.27(+3.86%)
May 13, 2002 7.000 7.000 6.800 6.907 483,600 -0.09(-1.33%)
May 10, 2002 7.263 7.270 6.967 7.000 735,900 -0.26(-3.63%)
May 09, 2002 7.290 7.383 7.263 7.263 392,700 -0.03(-0.37%)
May 08, 2002 7.240 7.350 7.240 7.290 1,335,300 +0.13(+1.77%)
May 07, 2002 7.283 7.367 7.133 7.163 1,273,500 -0.05(-0.74%)
May 06, 2002 7.467 7.470 7.203 7.217 884,100 -0.23(-3.13%)
May 03, 2002 7.887 7.900 7.200 7.450 6,996,300 -0.44(-5.54%)
May 02, 2002 7.583 7.887 7.533 7.887 1,028,400 +0.30(+4.00%)
May 01, 2002 7.750 7.783 7.557 7.583 762,300 -0.17(-2.15%)
Apr 30, 2002 7.350 7.767 7.350 7.750 1,416,000 +0.42(+5.78%)
Apr 29, 2002 7.707 7.707 7.297 7.327 1,167,000 -0.34(-4.43%)
Apr 26, 2002 7.783 7.833 7.500 7.667 1,284,900 -0.20(-2.50%)
Apr 25, 2002 7.963 7.963 7.677 7.863 1,336,200 -0.08(-1.05%)
Apr 24, 2002 7.867 8.133 7.843 7.947 3,742,200 +0.53(+7.19%)
Apr 23, 2002 7.067 7.417 7.067 7.413 843,000 +0.33(+4.71%)
Apr 22, 2002 7.263 7.263 7.067 7.080 645,900 -0.18(-2.52%)
Apr 19, 2002 7.243 7.333 7.190 7.263 1,505,700 +0.02(+0.28%)
Apr 18, 2002 7.363 7.383 7.037 7.243 604,500 -0.12(-1.59%)
Apr 17, 2002 7.293 7.483 7.217 7.360 1,090,200 +0.07(+0.91%)
Apr 16, 2002 7.150 7.297 7.100 7.293 625,800 +0.19(+2.72%)
Apr 15, 2002 7.333 7.367 7.070 7.100 609,000 -0.20(-2.74%)
Apr 12, 2002 7.233 7.300 7.173 7.300 956,100 +0.13(+1.86%)
Apr 11, 2002 7.300 7.477 7.160 7.167 2,274,900 -0.18(-2.45%)
Apr 10, 2002 7.283 7.367 7.167 7.347 2,181,600 +0.11(+1.57%)
Apr 09, 2002 7.160 7.333 7.113 7.233 887,700 +0.15(+2.17%)
Apr 08, 2002 7.167 7.167 6.933 7.080 947,400 -0.09(-1.21%)
Apr 05, 2002 6.973 7.167 6.970 7.167 4,551,000 +0.20(+2.87%)
Apr 04, 2002 6.783 6.967 6.583 6.967 10,608,600 -0.25(-3.42%)
Apr 03, 2002 7.300 7.667 6.833 7.213 8,125,500 +0.91(+14.44%)
Apr 02, 2002 6.250 6.333 6.143 6.303 744,000 -0.03(-0.42%)
Apr 01, 2002 6.300 6.330 6.000 6.330 858,300 +0.03(+0.42%)
Mar 29, 2002 6.283 6.360 6.220 6.303 667,200 +0.00(+0.00%)
Mar 28, 2002 6.283 6.360 6.220 6.303 667,200 +0.14(+2.22%)
Mar 27, 2002 6.050 6.167 5.967 6.167 580,500 +0.14(+2.32%)
Mar 26, 2002 6.157 6.300 5.960 6.027 650,400 -0.13(-2.06%)
Mar 25, 2002 6.400 6.533 6.127 6.153 831,000 -0.25(-3.85%)
Mar 22, 2002 5.733 6.400 5.600 6.400 2,787,300 +0.63(+10.98%)
Mar 21, 2002 5.583 5.767 5.253 5.767 919,800 +0.22(+4.03%)
Mar 20, 2002 5.660 5.660 5.473 5.543 315,900 -0.12(-2.06%)
Mar 19, 2002 5.707 5.707 5.610 5.660 181,200 -0.05(-0.82%)
Mar 18, 2002 5.767 5.780 5.550 5.707 531,000 -0.02(-0.29%)
Mar 15, 2002 5.673 5.777 5.670 5.723 300,600 +0.03(+0.47%)
Mar 14, 2002 5.783 5.783 5.667 5.697 616,200 -0.05(-0.93%)
Mar 13, 2002 5.767 5.767 5.673 5.750 662,700 -0.10(-1.71%)
Mar 12, 2002 5.663 5.850 5.663 5.850 510,900 +0.11(+1.92%)
Mar 11, 2002 5.527 5.793 5.473 5.740 483,300 +0.16(+2.81%)
Mar 08, 2002 5.783 5.917 5.583 5.583 1,386,300 -0.15(-2.56%)
Mar 07, 2002 5.567 5.883 5.567 5.730 2,870,400 +0.18(+3.24%)
Mar 06, 2002 5.333 5.563 5.313 5.550 535,200 +0.22(+4.06%)
Mar 05, 2002 5.300 5.667 5.213 5.333 9,000,000 +0.00(+0.00%)
Mar 04, 2002 5.173 5.333 5.173 5.333 1,421,400 +0.16(+3.16%)
Mar 01, 2002 4.823 5.273 4.823 5.170 1,011,300 +0.37(+7.78%)
Feb 28, 2002 4.847 4.867 4.797 4.797 4,020,000 -0.05(-1.03%)
Feb 27, 2002 4.847 4.867 4.753 4.847 234,300 +0.03(+0.62%)
Feb 26, 2002 4.607 4.883 4.587 4.817 945,300 +0.23(+5.01%)
Feb 25, 2002 4.533 4.667 4.460 4.587 1,325,700 +0.05(+1.18%)
Feb 22, 2002 4.783 4.783 4.500 4.533 1,416,300 -0.25(-5.23%)
Feb 21, 2002 4.967 5.003 4.733 4.783 730,500 -0.19(-3.88%)
Feb 20, 2002 4.900 4.997 4.900 4.977 390,900 +0.11(+2.19%)
Feb 19, 2002 4.997 5.003 4.850 4.870 803,100 -0.13(-2.54%)
Feb 18, 2002 4.910 5.070 4.910 4.997 750,300 +0.00(+0.00%)
Feb 15, 2002 4.910 5.070 4.910 4.997 735,600 +0.09(+1.77%)
Feb 14, 2002 5.667 5.683 4.830 4.910 3,654,300 -0.29(-5.58%)
Feb 13, 2002 4.967 5.200 4.817 5.200 1,482,900 +0.24(+4.84%)
Feb 12, 2002 5.000 5.003 4.800 4.960 998,100 -0.05(-1.06%)
Feb 11, 2002 4.387 5.033 4.387 5.013 1,902,600 +0.63(+14.29%)
Feb 08, 2002 4.343 4.443 4.277 4.387 1,584,600 +0.04(+1.00%)
Feb 07, 2002 4.533 4.533 4.267 4.343 2,247,600 -0.19(-4.19%)
Feb 06, 2002 4.867 4.893 4.337 4.533 3,409,800 -0.37(-7.48%)
Feb 05, 2002 5.010 5.010 4.733 4.900 710,700 -0.12(-2.46%)
Feb 04, 2002 5.253 5.253 4.950 5.023 498,900 -0.26(-4.98%)
Feb 01, 2002 5.333 5.350 5.247 5.287 334,500 -0.05(-0.87%)
Jan 31, 2002 5.220 5.333 5.107 5.333 363,600 +0.10(+1.85%)
Jan 30, 2002 5.150 5.280 4.933 5.237 993,300 +0.05(+0.90%)
Jan 29, 2002 5.250 5.363 5.140 5.190 579,600 -0.18(-3.41%)
Jan 28, 2002 5.300 5.387 5.300 5.373 273,000 +0.08(+1.51%)
Jan 25, 2002 5.283 5.393 5.273 5.293 443,700 +0.06(+1.21%)
Jan 24, 2002 5.420 5.550 5.207 5.230 600,600 -0.14(-2.61%)
Jan 23, 2002 5.150 5.387 5.143 5.370 873,300 +0.25(+4.81%)
Jan 22, 2002 5.023 5.157 5.023 5.123 362,400 +0.17(+3.36%)
Jan 21, 2002 5.100 5.200 4.957 4.957 453,900 +0.00(+0.00%)
Jan 18, 2002 5.100 5.200 4.957 4.957 453,900 -0.15(-2.94%)
Jan 17, 2002 5.197 5.217 5.103 5.107 738,300 -0.09(-1.67%)
Jan 16, 2002 5.260 5.267 5.127 5.193 792,000 -0.07(-1.27%)
Jan 15, 2002 5.200 5.327 5.200 5.260 743,100 +0.19(+3.82%)
Jan 14, 2002 5.120 5.167 4.993 5.067 564,300 -0.14(-2.63%)
Jan 11, 2002 5.287 5.403 5.133 5.203 502,800 -0.08(-1.58%)
Jan 10, 2002 5.160 5.333 4.910 5.287 986,100 +0.41(+8.48%)
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.