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 )

65.77 +0.31 (+0.47%)
Streaming Delayed Price Updated: 3:36 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, 2003 2.167 2.233 2.167 2.200 498,300 +0.05(+2.17%)
Jul 30, 2003 2.163 2.197 2.133 2.153 1,051,500 -0.00(-0.15%)
Jul 29, 2003 2.117 2.183 2.067 2.157 613,500 +0.04(+1.89%)
Jul 28, 2003 2.247 2.247 2.033 2.117 1,227,600 -0.13(-5.79%)
Jul 25, 2003 2.167 2.260 2.100 2.247 1,600,200 +0.08(+3.69%)
Jul 24, 2003 2.473 2.473 2.167 2.167 4,211,400 -0.55(-20.34%)
Jul 23, 2003 2.767 2.813 2.707 2.720 361,500 -0.06(-2.04%)
Jul 22, 2003 2.810 2.830 2.717 2.777 357,600 -0.03(-1.19%)
Jul 21, 2003 2.893 2.907 2.803 2.810 1,171,800 -0.05(-1.75%)
Jul 18, 2003 2.900 2.967 2.807 2.860 346,200 -0.06(-1.94%)
Jul 17, 2003 2.993 2.993 2.863 2.917 399,600 -0.10(-3.31%)
Jul 16, 2003 2.983 3.043 2.983 3.017 794,400 +0.02(+0.56%)
Jul 15, 2003 3.057 3.087 2.937 3.000 775,200 -0.04(-1.21%)
Jul 14, 2003 3.037 3.087 3.013 3.037 755,100 +0.03(+1.11%)
Jul 11, 2003 2.930 3.067 2.863 3.003 1,933,200 +0.11(+3.68%)
Jul 10, 2003 2.683 2.920 2.633 2.897 3,022,800 +0.21(+7.82%)
Jul 09, 2003 2.667 2.697 2.650 2.687 337,800 -0.00(-0.12%)
Jul 08, 2003 2.600 2.710 2.573 2.690 709,200 +0.07(+2.80%)
Jul 07, 2003 2.550 2.617 2.537 2.617 822,900 +0.08(+3.29%)
Jul 03, 2003 2.537 2.573 2.513 2.533 205,200 +0.01(+0.26%)
Jul 02, 2003 2.443 2.540 2.427 2.527 603,000 +0.07(+2.71%)
Jul 01, 2003 2.470 2.520 2.390 2.460 407,100 -0.01(-0.27%)
Jun 30, 2003 2.533 2.587 2.467 2.467 712,500 -0.07(-2.63%)
Jun 27, 2003 2.507 2.590 2.500 2.533 952,200 -0.02(-0.65%)
Jun 26, 2003 2.560 2.597 2.530 2.550 202,800 +0.02(+0.92%)
Jun 25, 2003 2.543 2.543 2.500 2.527 207,300 +0.02(+0.66%)
Jun 24, 2003 2.457 2.540 2.447 2.510 271,500 +0.02(+0.80%)
Jun 23, 2003 2.483 2.527 2.467 2.490 407,100 -0.11(-4.11%)
Jun 20, 2003 2.577 2.600 2.553 2.597 232,200 +0.03(+1.30%)
Jun 19, 2003 2.600 2.620 2.537 2.563 261,600 -0.03(-1.28%)
Jun 18, 2003 2.600 2.657 2.577 2.597 345,900 -0.03(-1.27%)
Jun 17, 2003 2.633 2.727 2.623 2.630 489,600 -0.07(-2.47%)
Jun 16, 2003 2.633 2.727 2.627 2.697 506,100 +0.06(+2.41%)
Jun 13, 2003 2.693 2.707 2.550 2.633 342,300 -0.07(-2.47%)
Jun 12, 2003 2.733 2.747 2.667 2.700 288,000 -0.04(-1.58%)
Jun 11, 2003 2.750 2.750 2.660 2.743 440,700 -0.00(-0.12%)
Jun 10, 2003 2.653 2.750 2.653 2.747 420,600 +0.13(+4.83%)
Jun 09, 2003 2.617 2.690 2.583 2.620 483,900 +0.00(+0.00%)
Jun 06, 2003 2.733 2.797 2.610 2.620 903,600 -0.09(-3.44%)
Jun 05, 2003 2.500 2.743 2.500 2.713 1,180,200 +0.21(+8.53%)
Jun 04, 2003 2.500 2.580 2.473 2.500 853,200 -0.03(-1.19%)
Jun 03, 2003 2.533 2.593 2.527 2.530 322,500 -0.03(-1.04%)
Jun 02, 2003 2.500 2.617 2.487 2.557 967,500 +0.06(+2.54%)
May 30, 2003 2.533 2.563 2.483 2.493 705,300 -0.01(-0.27%)
May 29, 2003 2.507 2.577 2.480 2.500 814,500 +0.00(+0.00%)
May 28, 2003 2.427 2.550 2.427 2.500 755,100 +0.07(+3.02%)
May 27, 2003 2.333 2.450 2.327 2.427 434,100 +0.09(+4.00%)
May 23, 2003 2.377 2.383 2.303 2.333 462,600 -0.08(-3.18%)
May 22, 2003 2.360 2.430 2.350 2.410 419,700 +0.03(+1.12%)
May 21, 2003 2.263 2.407 2.257 2.383 572,400 +0.09(+3.77%)
May 20, 2003 2.313 2.377 2.233 2.297 681,300 -0.05(-2.13%)
May 19, 2003 2.467 2.467 2.327 2.347 767,400 -0.03(-1.26%)
May 16, 2003 2.407 2.440 2.350 2.377 744,000 -0.10(-4.04%)
May 15, 2003 2.413 2.483 2.333 2.477 764,400 +0.06(+2.62%)
May 14, 2003 2.540 2.583 2.413 2.413 834,600 -0.16(-6.22%)
May 13, 2003 2.500 2.577 2.450 2.573 1,331,400 +0.11(+4.32%)
May 12, 2003 2.383 2.500 2.383 2.467 1,067,400 +0.05(+2.21%)
May 09, 2003 2.383 2.443 2.367 2.413 590,700 +0.02(+0.98%)
May 08, 2003 2.373 2.430 2.370 2.390 732,000 +0.00(+0.14%)
May 07, 2003 2.453 2.453 2.367 2.387 536,400 -0.03(-1.38%)
May 06, 2003 2.263 2.433 2.263 2.420 726,900 +0.15(+6.45%)
May 05, 2003 2.237 2.333 2.233 2.273 1,235,400 +0.04(+1.79%)
May 02, 2003 2.210 2.267 2.193 2.233 825,300 +0.01(+0.60%)
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.