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 (%)
Dec 29, 2023 62.34 62.86 62.25 62.34 546,267 -0.22(-0.35%)
Dec 28, 2023 62.82 62.85 62.26 62.56 890,133 -0.10(-0.16%)
Dec 27, 2023 62.64 63.00 62.31 62.66 711,554 -0.01(-0.02%)
Dec 26, 2023 62.37 62.98 62.13 62.67 829,327 +0.50(+0.80%)
Dec 22, 2023 61.27 62.90 60.81 62.17 2,198,938 -1.64(-2.57%)
Dec 21, 2023 63.67 63.93 63.45 63.81 1,127,251 +0.74(+1.17%)
Dec 20, 2023 63.30 63.91 63.02 63.07 1,424,447 -0.68(-1.07%)
Dec 19, 2023 62.90 63.99 62.78 63.75 1,974,855 +1.67(+2.69%)
Dec 18, 2023 61.60 62.86 61.48 62.08 1,343,579 +0.37(+0.60%)
Dec 15, 2023 62.33 62.45 61.42 61.71 4,754,735 -0.89(-1.42%)
Dec 14, 2023 62.24 63.24 61.77 62.60 1,575,826 +1.09(+1.77%)
Dec 13, 2023 60.67 61.57 60.67 61.51 1,989,557 +0.85(+1.40%)
Dec 12, 2023 60.96 61.01 60.47 60.66 1,384,783 -0.12(-0.20%)
Dec 11, 2023 60.58 61.33 60.57 60.78 1,408,645 +0.35(+0.58%)
Dec 08, 2023 59.63 60.60 59.58 60.43 955,113 +0.69(+1.16%)
Dec 07, 2023 59.19 60.21 58.81 59.74 1,398,747 +0.43(+0.73%)
Dec 06, 2023 60.01 60.32 59.09 59.31 1,561,588 -0.55(-0.92%)
Dec 05, 2023 59.42 59.89 58.95 59.86 1,591,513 +0.03(+0.05%)
Dec 04, 2023 58.78 59.98 58.78 59.83 1,741,513 +0.68(+1.15%)
Dec 01, 2023 58.86 59.30 58.17 59.15 2,121,223 +0.24(+0.41%)
Nov 30, 2023 58.71 58.98 58.05 58.91 1,995,015 +0.27(+0.46%)
Nov 29, 2023 58.10 59.19 58.00 58.64 2,701,252 +1.14(+1.98%)
Nov 28, 2023 57.10 57.85 57.06 57.50 2,774,703 +0.39(+0.68%)
Nov 27, 2023 55.70 57.45 55.51 57.11 1,770,600 +1.10(+1.96%)
Nov 24, 2023 54.95 56.05 54.95 56.01 582,740 +0.90(+1.63%)
Nov 22, 2023 55.00 55.45 54.80 55.11 1,207,924 +0.56(+1.03%)
Nov 21, 2023 54.50 54.57 54.10 54.55 1,169,898 +0.07(+0.13%)
Nov 20, 2023 52.50 54.63 52.48 54.48 2,045,535 +1.94(+3.69%)
Nov 17, 2023 52.27 52.55 52.10 52.54 1,911,929 +0.93(+1.80%)
Nov 16, 2023 52.04 52.38 51.33 51.61 1,698,199 -0.94(-1.79%)
Nov 15, 2023 51.50 53.28 51.43 52.55 2,811,176 +1.66(+3.26%)
Nov 14, 2023 50.31 51.18 50.16 50.89 1,864,879 +1.46(+2.95%)
Nov 13, 2023 49.80 50.00 49.08 49.43 1,533,775 -0.60(-1.20%)
Nov 10, 2023 49.64 50.04 49.06 50.03 1,369,504 +0.39(+0.79%)
Nov 09, 2023 50.35 50.98 49.49 49.64 1,684,026 -0.37(-0.74%)
Nov 08, 2023 50.22 50.95 49.94 50.01 1,219,877 -0.18(-0.36%)
Nov 07, 2023 49.10 50.45 49.10 50.19 1,979,997 +1.03(+2.10%)
Nov 06, 2023 47.98 49.24 47.98 49.16 1,777,429 +1.46(+3.06%)
Nov 03, 2023 47.88 48.34 47.33 47.70 2,253,080 +0.55(+1.17%)
Nov 02, 2023 46.60 47.34 46.08 47.15 2,288,655 +0.65(+1.40%)
Nov 01, 2023 48.12 48.41 46.06 46.50 2,349,288 -1.72(-3.57%)
Oct 31, 2023 48.09 48.28 47.59 48.22 2,003,262 +0.13(+0.27%)
Oct 30, 2023 46.67 48.63 46.59 48.09 3,394,945 +1.99(+4.32%)
Oct 27, 2023 46.24 49.80 45.58 46.10 6,774,063 -0.68(-1.45%)
Oct 26, 2023 47.76 48.11 46.67 46.78 3,165,515 -1.18(-2.46%)
Oct 25, 2023 48.38 49.35 47.93 47.96 2,012,171 -0.66(-1.36%)
Oct 24, 2023 48.72 49.08 48.33 48.62 2,131,444 +0.60(+1.25%)
Oct 23, 2023 48.25 48.30 47.35 48.02 2,437,189 -0.41(-0.85%)
Oct 20, 2023 48.73 48.99 48.13 48.43 1,792,922 -0.35(-0.72%)
Oct 19, 2023 49.15 49.82 48.76 48.78 1,544,218 -0.41(-0.83%)
Oct 18, 2023 50.22 50.38 48.76 49.19 2,293,481 -1.29(-2.56%)
Oct 17, 2023 49.35 50.99 49.05 50.48 2,413,098 +1.08(+2.19%)
Oct 16, 2023 48.55 49.73 48.55 49.40 1,729,345 +1.31(+2.72%)
Oct 13, 2023 48.26 48.58 47.75 48.09 1,469,176 -0.37(-0.76%)
Oct 12, 2023 48.78 48.95 47.66 48.46 1,603,130 -0.02(-0.04%)
Oct 11, 2023 48.70 49.03 47.93 48.48 1,064,594 -0.19(-0.39%)
Oct 10, 2023 48.29 49.36 47.65 48.67 1,247,224 +0.77(+1.61%)
Oct 09, 2023 48.18 48.18 47.05 47.90 1,284,357 -0.66(-1.36%)
Oct 06, 2023 47.73 48.76 47.28 48.56 1,181,450 +0.59(+1.23%)
Oct 05, 2023 48.69 48.85 47.88 47.97 1,104,675 -0.85(-1.74%)
Oct 04, 2023 48.38 48.84 47.77 48.82 1,271,603 +0.42(+0.87%)
Oct 03, 2023 48.65 48.99 47.90 48.40 1,303,319 -0.53(-1.08%)
Oct 02, 2023 48.73 49.31 48.52 48.93 1,573,553 -0.02(-0.04%)
Sep 29, 2023 49.95 50.62 48.91 48.95 2,332,854 +1.09(+2.28%)
Sep 28, 2023 47.14 48.07 47.14 47.86 1,597,364 +0.79(+1.68%)
Sep 27, 2023 47.24 47.48 46.68 47.07 1,275,184 -0.09(-0.19%)
Sep 26, 2023 47.85 48.06 46.90 47.16 1,396,941 -0.89(-1.85%)
Sep 25, 2023 47.09 48.60 47.92 48.05 1,778,348 +0.40(+0.84%)
Sep 22, 2023 48.19 48.37 47.33 47.65 1,443,063 -0.15(-0.31%)
Sep 21, 2023 47.30 48.55 47.25 47.80 2,419,528 +0.22(+0.46%)
Sep 20, 2023 47.98 48.27 47.43 47.58 1,452,611 -0.26(-0.54%)
Sep 19, 2023 46.91 48.17 46.91 47.84 1,823,424 +0.83(+1.77%)
Sep 18, 2023 48.48 48.62 46.59 47.01 1,842,022 -0.37(-0.78%)
Sep 15, 2023 47.25 47.47 46.86 47.38 2,922,261 -0.06(-0.13%)
Sep 14, 2023 47.37 47.75 46.96 47.44 2,003,097 +0.30(+0.64%)
Sep 13, 2023 48.75 48.94 46.00 47.14 4,413,165 -1.97(-4.01%)
Sep 12, 2023 48.94 49.73 48.82 49.11 1,345,741 +0.08(+0.16%)
Sep 11, 2023 49.35 49.58 48.71 49.03 1,763,336 -0.01(-0.02%)
Sep 08, 2023 49.31 49.45 48.59 49.04 1,169,899 -0.23(-0.47%)
Sep 07, 2023 48.52 49.40 48.12 49.27 1,905,705 +0.38(+0.78%)
Sep 06, 2023 50.32 50.38 48.50 48.89 2,419,754 -1.54(-3.05%)
Sep 05, 2023 51.27 51.63 50.06 50.43 2,074,534 -1.13(-2.19%)
Sep 01, 2023 50.57 51.62 50.42 51.56 1,879,289 +1.25(+2.48%)
Aug 31, 2023 50.20 50.46 49.84 50.31 1,606,820 +0.22(+0.44%)
Aug 30, 2023 49.58 50.24 49.44 50.09 1,299,144 +0.32(+0.64%)
Aug 29, 2023 48.45 49.78 48.21 49.77 1,461,888 +1.49(+3.09%)
Aug 28, 2023 48.55 49.24 48.07 48.28 1,712,964 -0.11(-0.23%)
Aug 25, 2023 48.71 48.97 47.90 48.39 1,591,637 -0.09(-0.19%)
Aug 24, 2023 50.27 50.37 48.26 48.48 1,901,729 -1.81(-3.60%)
Aug 23, 2023 48.34 50.57 48.06 50.29 1,904,117 +0.14(+0.28%)
Aug 22, 2023 50.70 50.70 49.76 50.15 1,232,030 -1.26(-2.45%)
Aug 21, 2023 51.18 51.72 50.50 51.41 1,367,122 +0.50(+0.98%)
Aug 18, 2023 50.56 51.09 49.90 50.91 2,346,638 -0.16(-0.31%)
Aug 17, 2023 52.07 52.14 50.94 51.07 1,338,783 -0.68(-1.31%)
Aug 16, 2023 52.42 52.75 51.73 51.75 1,699,896 -0.73(-1.39%)
Aug 15, 2023 52.59 53.04 52.44 52.48 1,231,692 -0.71(-1.33%)
Aug 14, 2023 53.10 53.38 52.16 53.19 1,561,863 -0.13(-0.24%)
Aug 11, 2023 54.27 54.43 52.98 53.32 1,981,004 -1.35(-2.47%)
Aug 10, 2023 54.39 55.62 54.15 54.67 2,493,577 +0.67(+1.24%)
Aug 09, 2023 54.74 54.79 53.60 54.00 1,329,835 -0.75(-1.37%)
Aug 08, 2023 53.73 55.00 52.95 54.75 1,939,623 +0.47(+0.87%)
Aug 07, 2023 54.49 54.71 53.48 54.28 1,301,940 +0.09(+0.17%)
Aug 04, 2023 54.72 55.17 54.06 54.19 941,395 -0.29(-0.53%)
Aug 03, 2023 54.33 54.61 53.29 54.48 1,935,290 +0.29(+0.54%)
Aug 02, 2023 55.15 55.46 54.12 54.19 1,394,876 -1.39(-2.50%)
Aug 01, 2023 55.36 56.47 55.21 55.58 2,182,649 +0.00(+0.00%)
Jul 31, 2023 56.47 56.53 55.00 55.58 2,127,858 -0.53(-0.94%)
Jul 28, 2023 54.50 56.29 54.00 56.11 6,144,890 +5.00(+9.78%)
Jul 27, 2023 52.41 52.71 50.78 51.11 3,227,595 -1.67(-3.16%)
Jul 26, 2023 52.03 53.15 51.76 52.78 1,653,110 +0.61(+1.17%)
Jul 25, 2023 53.36 53.40 52.16 52.17 1,843,482 -1.04(-1.95%)
Jul 24, 2023 52.21 53.49 52.21 53.21 2,210,384 +1.19(+2.29%)
Jul 21, 2023 53.73 53.73 52.01 52.02 2,026,063 -1.23(-2.31%)
Jul 20, 2023 54.26 55.52 53.18 53.25 1,898,066 -1.01(-1.86%)
Jul 19, 2023 53.84 54.82 53.84 54.26 1,687,252 +0.36(+0.67%)
Jul 18, 2023 52.90 55.01 52.80 53.90 3,105,624 +1.00(+1.89%)
Jul 17, 2023 52.20 53.43 51.94 52.90 1,568,850 +0.67(+1.28%)
Jul 14, 2023 52.62 52.68 51.59 52.23 1,281,897 -0.29(-0.55%)
Jul 13, 2023 52.15 52.83 51.77 52.52 1,157,950 +0.30(+0.57%)
Jul 12, 2023 52.50 52.77 51.58 52.22 1,617,858 +0.19(+0.37%)
Jul 11, 2023 52.07 52.48 51.64 52.03 1,304,352 +0.13(+0.25%)
Jul 10, 2023 51.55 52.39 51.42 51.90 2,011,926 +0.40(+0.78%)
Jul 07, 2023 52.35 52.79 51.33 51.50 1,467,557 -0.95(-1.81%)
Jul 06, 2023 51.78 52.62 51.65 52.45 1,383,842 -0.09(-0.17%)
Jul 05, 2023 53.42 53.67 52.36 52.54 1,450,745 -0.96(-1.79%)
Jul 03, 2023 52.73 54.47 52.69 53.50 1,364,040 +0.84(+1.60%)
Jun 30, 2023 50.50 52.91 50.26 52.66 3,323,642 +2.33(+4.63%)
Jun 29, 2023 50.62 51.11 49.78 50.33 1,700,141 -0.12(-0.24%)
Jun 28, 2023 50.35 50.88 50.31 50.45 1,630,604 +0.13(+0.26%)
Jun 27, 2023 50.87 51.15 50.02 50.32 1,494,998 +0.05(+0.10%)
Jun 26, 2023 51.09 51.38 50.17 50.27 1,574,557 -0.51(-1.00%)
Jun 23, 2023 50.86 51.22 50.48 50.78 1,347,848 -0.73(-1.42%)
Jun 22, 2023 51.14 51.52 50.82 51.51 1,052,490 +0.25(+0.49%)
Jun 21, 2023 50.84 51.37 50.65 51.26 1,287,753 +0.77(+1.53%)
Jun 20, 2023 51.49 51.79 50.45 50.49 2,641,552 -1.29(-2.49%)
Jun 16, 2023 52.96 53.20 51.40 51.78 2,109,826 -0.79(-1.50%)
Jun 15, 2023 52.61 52.80 51.73 52.57 2,529,956 -0.51(-0.96%)
Jun 14, 2023 52.18 53.54 52.17 53.08 2,031,958 +0.88(+1.69%)
Jun 13, 2023 52.83 52.83 51.64 52.20 2,214,606 -0.59(-1.12%)
Jun 12, 2023 54.09 54.09 52.57 52.79 1,634,844 -1.01(-1.88%)
Jun 09, 2023 53.81 54.21 53.51 53.80 1,079,742 +0.19(+0.35%)
Jun 08, 2023 54.29 54.69 53.33 53.61 1,692,653 -0.58(-1.07%)
Jun 07, 2023 53.15 54.35 52.90 54.19 2,490,125 +0.91(+1.71%)
Jun 06, 2023 51.70 53.96 51.70 53.28 2,416,080 +1.69(+3.28%)
Jun 05, 2023 51.59 52.36 51.21 51.59 1,404,130 -0.40(-0.77%)
Jun 02, 2023 51.41 52.20 50.80 51.99 1,749,664 +1.55(+3.07%)
Jun 01, 2023 51.03 51.18 50.25 50.44 1,357,182 -0.93(-1.81%)
May 31, 2023 51.09 51.55 50.70 51.37 1,796,050 -0.09(-0.17%)
May 30, 2023 51.36 52.18 51.24 51.46 1,805,153 +0.39(+0.76%)
May 26, 2023 51.46 51.87 50.86 51.07 1,760,047 -0.60(-1.16%)
May 25, 2023 51.00 51.92 50.74 51.67 1,379,535 +0.83(+1.63%)
May 24, 2023 51.29 51.40 50.34 50.84 1,668,510 -0.28(-0.55%)
May 23, 2023 51.00 51.72 50.82 51.12 1,438,998 -0.10(-0.20%)
May 22, 2023 51.81 52.41 51.21 51.22 1,725,560 -0.72(-1.39%)
May 19, 2023 53.03 53.34 50.96 51.94 3,183,384 -2.08(-3.85%)
May 18, 2023 53.90 54.44 53.79 54.02 1,441,077 +0.19(+0.35%)
May 17, 2023 53.59 53.93 53.41 53.83 1,169,188 +0.38(+0.71%)
May 16, 2023 54.03 54.58 53.17 53.45 1,767,001 -1.29(-2.36%)
May 15, 2023 53.32 54.77 53.22 54.74 2,500,005 +1.52(+2.86%)
May 12, 2023 52.51 53.29 52.38 53.22 2,201,645 +0.72(+1.37%)
May 11, 2023 52.56 52.88 52.13 52.50 1,700,929 -0.07(-0.13%)
May 10, 2023 53.23 53.45 51.92 52.57 1,322,572 -0.14(-0.27%)
May 09, 2023 52.30 52.89 52.13 52.71 1,195,079 +0.30(+0.57%)
May 08, 2023 52.07 52.82 51.69 52.41 1,480,257 +0.57(+1.10%)
May 05, 2023 52.47 52.91 51.71 51.84 1,890,512 -0.13(-0.25%)
May 04, 2023 53.13 53.27 51.32 51.97 2,334,251 -1.56(-2.91%)
May 03, 2023 52.80 54.27 52.66 53.53 1,954,891 +0.52(+0.98%)
May 02, 2023 53.12 53.22 51.82 53.01 2,319,821 -0.13(-0.24%)
May 01, 2023 53.50 54.36 52.82 53.14 3,077,856 -0.05(-0.09%)
Apr 28, 2023 51.26 53.39 50.78 53.19 5,623,102 +3.32(+6.66%)
Apr 27, 2023 48.81 50.09 47.00 49.87 3,511,451 -0.15(-0.30%)
Apr 26, 2023 48.87 50.33 48.87 50.02 2,565,190 +0.85(+1.73%)
Apr 25, 2023 50.30 50.52 48.97 49.17 2,815,533 -1.00(-1.99%)
Apr 24, 2023 50.14 50.30 49.66 50.17 1,614,463 -0.12(-0.24%)
Apr 21, 2023 49.91 50.43 49.72 50.29 1,437,551 +0.30(+0.60%)
Apr 20, 2023 49.91 50.79 49.71 49.99 1,236,369 +0.19(+0.38%)
Apr 19, 2023 50.05 50.17 49.25 49.80 1,404,684 -0.16(-0.32%)
Apr 18, 2023 49.40 50.09 49.16 49.96 2,561,980 +0.70(+1.42%)
Apr 17, 2023 49.60 49.98 49.10 49.26 1,924,139 -0.24(-0.48%)
Apr 14, 2023 48.80 49.69 48.66 49.50 1,567,974 +0.98(+2.02%)
Apr 13, 2023 48.94 48.95 48.19 48.52 1,544,200 +0.02(+0.04%)
Apr 12, 2023 49.17 49.41 48.43 48.50 1,838,441 -0.20(-0.41%)
Apr 11, 2023 47.43 49.14 47.42 48.70 2,477,110 +1.62(+3.44%)
Apr 10, 2023 45.99 47.14 45.66 47.08 1,277,154 +0.91(+1.97%)
Apr 06, 2023 46.05 46.22 45.63 46.17 1,479,207 -0.14(-0.30%)
Apr 05, 2023 46.18 46.44 45.99 46.31 1,264,955 -0.52(-1.11%)
Apr 04, 2023 47.42 47.51 46.43 46.83 1,908,848 -0.67(-1.41%)
Apr 03, 2023 47.26 47.56 46.88 47.50 1,113,020 -0.02(-0.04%)
Mar 31, 2023 46.71 47.70 46.71 47.52 1,605,280 +0.99(+2.13%)
Mar 30, 2023 46.46 46.96 46.44 46.53 965,479 +0.38(+0.82%)
Mar 29, 2023 46.26 46.68 45.64 46.15 1,553,592 +0.40(+0.87%)
Mar 28, 2023 44.79 45.78 44.43 45.75 1,788,094 +1.08(+2.42%)
Mar 27, 2023 45.29 45.29 44.13 44.67 1,236,819 -0.24(-0.53%)
Mar 24, 2023 43.84 45.05 43.67 44.91 1,455,397 +0.45(+1.01%)
Mar 23, 2023 44.80 45.64 44.09 44.46 1,368,459 +0.12(+0.27%)
Mar 22, 2023 45.07 45.41 44.32 44.34 1,144,497 -0.93(-2.05%)
Mar 21, 2023 44.92 45.49 44.84 45.27 1,233,913 +1.27(+2.89%)
Mar 20, 2023 44.78 45.04 43.48 44.00 1,243,600 -0.44(-0.99%)
Mar 17, 2023 44.46 44.73 43.94 44.44 1,847,930 -0.27(-0.60%)
Mar 16, 2023 43.05 44.83 42.78 44.71 1,908,021 +1.49(+3.45%)
Mar 15, 2023 42.09 43.28 41.56 43.22 1,834,558 +0.14(+0.32%)
Mar 14, 2023 42.55 43.31 42.42 43.08 1,562,467 +1.42(+3.41%)
Mar 13, 2023 42.22 42.76 41.58 41.66 1,701,416 -1.32(-3.07%)
Mar 10, 2023 43.60 43.90 42.40 42.98 1,939,535 -0.36(-0.83%)
Mar 09, 2023 44.42 44.68 43.24 43.34 1,635,117 -1.00(-2.26%)
Mar 08, 2023 44.34 44.61 43.97 44.34 1,530,282 -0.17(-0.38%)
Mar 07, 2023 45.04 45.49 44.44 44.51 1,228,372 -0.53(-1.18%)
Mar 06, 2023 45.76 45.85 44.85 45.04 1,549,318 -0.83(-1.81%)
Mar 03, 2023 45.93 46.06 45.49 45.87 1,507,927 -0.07(-0.15%)
Mar 02, 2023 45.00 46.08 44.66 45.94 1,189,195 +0.62(+1.37%)
Mar 01, 2023 44.66 45.43 44.66 45.32 1,184,321 +0.81(+1.82%)
Feb 28, 2023 44.11 44.71 43.99 44.51 1,380,964 +0.57(+1.30%)
Feb 27, 2023 44.50 44.69 43.88 43.94 1,020,543 +0.06(+0.14%)
Feb 24, 2023 43.59 44.03 43.24 43.88 1,200,533 -0.36(-0.81%)
Feb 23, 2023 44.32 44.52 43.63 44.24 1,180,336 +0.35(+0.80%)
Feb 22, 2023 43.55 44.09 43.55 43.89 1,160,064 +0.35(+0.80%)
Feb 21, 2023 44.47 44.58 43.52 43.54 1,386,973 -1.18(-2.64%)
Feb 17, 2023 44.50 45.00 44.34 44.72 1,136,256 +0.14(+0.31%)
Feb 16, 2023 45.23 45.67 44.58 44.58 1,377,859 -0.75(-1.65%)
Feb 15, 2023 44.60 45.60 44.56 45.33 1,306,589 +0.26(+0.58%)
Feb 14, 2023 44.26 45.20 44.08 45.07 1,969,039 +0.32(+0.72%)
Feb 13, 2023 43.95 44.80 43.80 44.75 1,694,563 +0.97(+2.22%)
Feb 10, 2023 43.70 44.14 43.27 43.78 2,228,185 -0.33(-0.75%)
Feb 09, 2023 44.83 45.34 43.95 44.11 1,609,105 -0.08(-0.18%)
Feb 08, 2023 44.47 44.53 43.22 44.19 2,534,198 -0.82(-1.82%)
Feb 07, 2023 44.38 45.08 43.75 45.01 2,040,985 +0.22(+0.49%)
Feb 06, 2023 44.45 45.38 44.15 44.79 2,799,172 +0.11(+0.25%)
Feb 03, 2023 45.80 47.18 44.47 44.68 6,590,537 -4.50(-9.15%)
Feb 02, 2023 49.16 49.56 48.48 49.18 2,279,966 -0.04(-0.08%)
Feb 01, 2023 48.16 49.55 47.65 49.22 3,165,109 +1.07(+2.22%)
Jan 31, 2023 47.66 48.38 47.65 48.15 2,295,915 +0.50(+1.05%)
Jan 30, 2023 46.88 48.18 46.80 47.65 1,786,010 +0.17(+0.36%)
Jan 27, 2023 47.85 48.21 47.41 47.48 1,672,449 -0.41(-0.86%)
Jan 26, 2023 48.63 49.00 47.48 47.89 912,769 -0.22(-0.46%)
Jan 25, 2023 47.89 48.44 47.29 48.11 1,598,997 -0.38(-0.78%)
Jan 24, 2023 48.23 49.03 48.01 48.49 1,156,524 -0.26(-0.53%)
Jan 23, 2023 48.94 49.40 48.02 48.75 3,174,394 +2.13(+4.57%)
Jan 20, 2023 46.54 46.99 45.85 46.62 1,245,953 +0.74(+1.61%)
Jan 19, 2023 45.46 45.98 45.06 45.88 1,702,845 -0.18(-0.39%)
Jan 18, 2023 45.56 46.41 45.41 46.06 2,167,510 -0.16(-0.35%)
Jan 17, 2023 46.23 46.89 46.15 46.22 1,902,891 -0.34(-0.73%)
Jan 13, 2023 45.94 46.68 45.73 46.56 2,423,887 +0.37(+0.80%)
Jan 12, 2023 46.59 46.83 45.74 46.19 2,299,746 -0.29(-0.62%)
Jan 11, 2023 46.30 46.72 46.05 46.48 1,088,115 +0.26(+0.56%)
Jan 10, 2023 45.88 46.37 45.44 46.22 1,698,057 +0.44(+0.96%)
Jan 09, 2023 44.53 46.05 43.97 45.78 2,245,848 +1.19(+2.67%)
Jan 06, 2023 44.06 44.73 43.58 44.59 1,612,039 +1.37(+3.17%)
Jan 05, 2023 42.81 43.55 42.07 43.22 1,360,679 -0.23(-0.53%)
Jan 04, 2023 42.38 43.94 42.20 43.45 1,858,452 +1.62(+3.87%)
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.