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 31, 2004 4.273 4.387 4.247 4.320 289,800 +0.04(+1.01%)
Dec 30, 2004 4.283 4.283 4.253 4.277 243,300 -0.03(-0.62%)
Dec 29, 2004 4.217 4.313 4.217 4.303 399,000 +0.06(+1.49%)
Dec 28, 2004 4.250 4.267 4.183 4.240 174,000 -0.01(-0.31%)
Dec 27, 2004 4.260 4.277 4.247 4.253 243,600 -0.00(-0.08%)
Dec 23, 2004 4.217 4.267 4.213 4.257 371,700 +0.01(+0.16%)
Dec 22, 2004 4.217 4.250 4.187 4.250 464,700 +0.02(+0.55%)
Dec 21, 2004 4.183 4.283 4.183 4.227 648,000 +0.02(+0.40%)
Dec 20, 2004 4.200 4.217 4.167 4.210 482,400 +0.01(+0.32%)
Dec 17, 2004 4.190 4.213 4.170 4.197 1,167,300 +0.04(+0.96%)
Dec 16, 2004 4.133 4.183 4.100 4.157 837,600 -0.01(-0.16%)
Dec 15, 2004 4.000 4.197 3.983 4.163 1,869,000 +0.15(+3.82%)
Dec 14, 2004 3.933 4.013 3.900 4.010 632,700 +0.06(+1.52%)
Dec 13, 2004 3.950 3.980 3.920 3.950 395,400 +0.00(+0.00%)
Dec 10, 2004 3.883 3.990 3.867 3.950 381,000 +0.05(+1.28%)
Dec 09, 2004 3.840 3.947 3.837 3.900 539,400 +0.06(+1.65%)
Dec 08, 2004 3.883 3.960 3.830 3.837 1,436,400 -0.01(-0.35%)
Dec 07, 2004 3.900 3.933 3.847 3.850 543,600 -0.05(-1.28%)
Dec 06, 2004 3.920 3.947 3.890 3.900 651,300 -0.02(-0.43%)
Dec 03, 2004 3.937 3.977 3.910 3.917 498,600 -0.04(-0.93%)
Dec 02, 2004 3.900 3.967 3.900 3.953 723,300 +0.05(+1.37%)
Dec 01, 2004 3.883 3.957 3.867 3.900 578,400 +0.03(+0.78%)
Nov 30, 2004 3.887 3.940 3.833 3.870 821,700 +0.00(+0.00%)
Nov 29, 2004 3.860 3.960 3.860 3.870 435,900 +0.01(+0.26%)
Nov 26, 2004 3.850 3.903 3.850 3.860 173,400 +0.04(+0.96%)
Nov 24, 2004 3.833 3.907 3.817 3.823 669,600 -0.01(-0.26%)
Nov 23, 2004 3.873 3.917 3.830 3.833 720,000 -0.04(-1.03%)
Nov 22, 2004 3.917 3.980 3.873 3.873 729,300 -0.05(-1.19%)
Nov 19, 2004 3.950 3.950 3.893 3.920 633,300 -0.01(-0.34%)
Nov 18, 2004 3.993 3.993 3.903 3.933 700,200 -0.03(-0.67%)
Nov 17, 2004 4.000 4.033 3.917 3.960 710,700 -0.01(-0.34%)
Nov 16, 2004 3.873 4.023 3.867 3.973 707,100 +0.10(+2.67%)
Nov 15, 2004 3.917 3.950 3.840 3.870 640,500 -0.04(-0.94%)
Nov 12, 2004 3.683 3.953 3.683 3.907 658,500 +0.21(+5.59%)
Nov 11, 2004 3.767 3.803 3.670 3.700 1,044,300 -0.05(-1.33%)
Nov 10, 2004 3.700 3.773 3.670 3.750 1,011,300 +0.04(+0.99%)
Nov 09, 2004 3.617 3.737 3.617 3.713 667,200 +0.04(+1.18%)
Nov 08, 2004 3.800 3.807 3.663 3.670 722,100 -0.11(-3.00%)
Nov 05, 2004 3.670 3.830 3.607 3.783 1,014,600 +0.11(+2.99%)
Nov 04, 2004 3.667 3.730 3.600 3.673 1,398,000 +0.01(+0.18%)
Nov 03, 2004 3.703 3.773 3.637 3.667 1,823,100 -0.02(-0.63%)
Nov 02, 2004 3.700 3.750 3.690 3.690 1,446,300 -0.01(-0.27%)
Nov 01, 2004 3.680 3.747 3.657 3.700 1,127,700 +0.02(+0.54%)
Oct 29, 2004 3.800 3.830 3.677 3.680 1,687,200 -0.12(-3.24%)
Oct 28, 2004 3.930 4.013 3.767 3.803 2,077,500 -0.16(-4.04%)
Oct 27, 2004 4.163 4.163 3.533 3.963 10,413,900 -0.51(-11.40%)
Oct 26, 2004 4.633 4.663 4.310 4.473 876,000 -0.18(-3.80%)
Oct 25, 2004 4.513 4.727 4.493 4.650 369,600 +0.14(+3.10%)
Oct 22, 2004 4.780 4.780 4.477 4.510 437,100 -0.27(-5.65%)
Oct 21, 2004 4.650 4.783 4.547 4.780 351,900 +0.15(+3.24%)
Oct 20, 2004 4.540 4.720 4.517 4.630 851,400 +0.09(+1.91%)
Oct 19, 2004 4.450 4.630 4.450 4.543 384,300 +0.09(+2.10%)
Oct 18, 2004 4.583 4.583 4.450 4.450 601,800 -0.15(-3.26%)
Oct 15, 2004 4.350 4.660 4.333 4.600 1,064,400 +0.28(+6.48%)
Oct 14, 2004 4.433 4.447 4.293 4.320 1,168,200 -0.13(-2.92%)
Oct 13, 2004 4.757 4.757 4.447 4.450 1,492,500 -0.31(-6.45%)
Oct 12, 2004 4.733 4.807 4.700 4.757 353,100 -0.01(-0.21%)
Oct 11, 2004 4.760 4.783 4.723 4.767 197,400 -0.05(-1.11%)
Oct 08, 2004 4.860 4.950 4.817 4.820 303,600 -0.07(-1.50%)
Oct 07, 2004 5.000 5.000 4.877 4.893 572,400 -0.11(-2.13%)
Oct 06, 2004 4.847 5.000 4.847 5.000 717,900 +0.15(+3.16%)
Oct 05, 2004 4.917 4.917 4.830 4.847 448,500 -0.08(-1.56%)
Oct 04, 2004 4.940 4.997 4.903 4.923 576,300 -0.02(-0.34%)
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.