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 (%)
Nov 28, 2003 2.443 2.490 2.443 2.477 143,700 +0.03(+1.36%)
Nov 26, 2003 2.470 2.470 2.423 2.443 132,300 -0.03(-1.08%)
Nov 25, 2003 2.400 2.463 2.400 2.470 361,200 +0.07(+2.92%)
Nov 24, 2003 2.360 2.400 2.350 2.400 613,800 +0.07(+3.15%)
Nov 21, 2003 2.360 2.360 2.300 2.327 360,300 -0.01(-0.29%)
Nov 20, 2003 2.340 2.357 2.330 2.333 312,300 -0.02(-0.71%)
Nov 19, 2003 2.333 2.367 2.333 2.350 219,000 +0.02(+0.71%)
Nov 18, 2003 2.350 2.367 2.323 2.333 503,700 -0.00(-0.14%)
Nov 17, 2003 2.333 2.360 2.333 2.337 601,500 -0.00(-0.14%)
Nov 14, 2003 2.370 2.385 2.313 2.340 446,400 -0.02(-0.71%)
Nov 13, 2003 2.383 2.400 2.357 2.357 279,900 -0.04(-1.53%)
Nov 12, 2003 2.410 2.410 2.373 2.393 577,500 -0.01(-0.28%)
Nov 11, 2003 2.417 2.417 2.363 2.400 166,200 -0.02(-0.69%)
Nov 10, 2003 2.377 2.450 2.377 2.417 831,600 +0.01(+0.56%)
Nov 07, 2003 2.467 2.467 2.403 2.403 578,700 -0.04(-1.64%)
Nov 06, 2003 2.417 2.463 2.417 2.443 150,900 -0.02(-0.68%)
Nov 05, 2003 2.513 2.513 2.437 2.460 456,000 -0.07(-2.64%)
Nov 04, 2003 2.513 2.513 2.490 2.527 699,600 +0.03(+1.34%)
Nov 03, 2003 2.510 2.510 2.487 2.493 588,150 -0.02(-0.66%)
Oct 31, 2003 2.510 2.517 2.500 2.510 504,300 +0.00(+0.00%)
Oct 30, 2003 2.510 2.510 2.500 2.510 561,600 +0.01(+0.27%)
Oct 29, 2003 2.500 2.527 2.500 2.503 544,200 +0.04(+1.49%)
Oct 28, 2003 2.383 2.453 2.370 2.467 861,600 +0.09(+3.79%)
Oct 27, 2003 2.267 2.383 2.267 2.377 1,573,500 +0.11(+4.70%)
Oct 24, 2003 2.223 2.300 2.173 2.270 993,600 +0.05(+2.25%)
Oct 23, 2003 2.333 2.367 2.133 2.220 3,867,000 -0.30(-12.02%)
Oct 22, 2003 2.660 2.667 2.520 2.523 655,500 -0.12(-4.54%)
Oct 21, 2003 2.600 2.650 2.583 2.643 1,107,600 +0.02(+0.89%)
Oct 20, 2003 2.567 2.627 2.567 2.620 611,700 +0.04(+1.42%)
Oct 17, 2003 2.643 2.643 2.533 2.583 498,300 -0.05(-1.90%)
Oct 16, 2003 2.603 2.650 2.603 2.633 312,600 +0.02(+0.64%)
Oct 15, 2003 2.613 2.640 2.593 2.617 669,300 -0.02(-0.88%)
Oct 14, 2003 2.667 2.667 2.597 2.640 1,120,200 -0.04(-1.61%)
Oct 13, 2003 2.667 2.697 2.667 2.683 414,000 +0.02(+0.62%)
Oct 10, 2003 2.667 2.667 2.617 2.667 328,200 -0.02(-0.87%)
Oct 09, 2003 2.683 2.700 2.613 2.690 676,800 +0.00(+0.12%)
Oct 08, 2003 2.690 2.693 2.653 2.687 214,800 +0.00(+0.12%)
Oct 07, 2003 2.693 2.697 2.673 2.683 343,800 -0.01(-0.37%)
Oct 06, 2003 2.683 2.700 2.667 2.693 490,800 -0.02(-0.62%)
Oct 03, 2003 2.743 2.743 2.683 2.710 542,400 -0.03(-1.09%)
Oct 02, 2003 2.713 2.743 2.713 2.740 474,600 +0.07(+2.75%)
Oct 01, 2003 2.500 2.657 2.500 2.667 559,200 +0.19(+7.82%)
Sep 30, 2003 2.447 2.513 2.427 2.473 764,100 -0.01(-0.27%)
Sep 29, 2003 2.473 2.530 2.397 2.480 535,800 -0.01(-0.27%)
Sep 26, 2003 2.540 2.560 2.487 2.487 348,900 -0.07(-2.86%)
Sep 25, 2003 2.640 2.690 2.550 2.560 619,800 -0.11(-4.00%)
Sep 24, 2003 2.713 2.760 2.637 2.667 691,800 -0.05(-1.96%)
Sep 23, 2003 2.683 2.730 2.683 2.720 182,100 +0.05(+2.00%)
Sep 22, 2003 2.770 2.770 2.627 2.667 429,000 -0.10(-3.73%)
Sep 19, 2003 2.683 2.730 2.610 2.770 481,200 +0.13(+4.79%)
Sep 18, 2003 2.730 2.730 2.567 2.643 969,600 -0.05(-1.98%)
Sep 17, 2003 2.730 2.817 2.693 2.697 330,900 -0.05(-1.70%)
Sep 16, 2003 2.673 2.753 2.670 2.743 392,700 -0.02(-0.84%)
Sep 15, 2003 2.817 2.850 2.767 2.767 1,820,400 -0.05(-1.78%)
Sep 12, 2003 2.793 2.817 2.727 2.817 1,200,900 +0.02(+0.84%)
Sep 11, 2003 2.660 2.817 2.617 2.793 1,320,300 +0.14(+5.14%)
Sep 10, 2003 2.620 2.667 2.567 2.657 1,148,700 +0.03(+1.27%)
Sep 09, 2003 2.580 2.630 2.533 2.623 429,900 +0.01(+0.38%)
Sep 08, 2003 2.583 2.613 2.560 2.613 600,300 +0.03(+1.16%)
Sep 05, 2003 2.617 2.617 2.550 2.583 549,600 -0.05(-1.77%)
Sep 04, 2003 2.613 2.660 2.600 2.630 575,100 -0.02(-0.63%)
Sep 03, 2003 2.577 2.683 2.573 2.647 1,224,300 +0.07(+2.85%)
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.