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 )

66.79 UNCHANGED
Streaming Delayed Price Updated: 2:00 PM EDT, May 7, 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 (%)
Feb 28, 2005 5.317 5.317 5.067 5.093 605,100 -0.22(-4.14%)
Feb 25, 2005 5.300 5.333 5.257 5.313 515,400 -0.02(-0.31%)
Feb 24, 2005 5.317 5.383 5.200 5.330 692,700 +0.05(+0.95%)
Feb 23, 2005 5.010 5.400 5.000 5.280 2,440,800 +0.36(+7.39%)
Feb 22, 2005 5.167 5.167 4.901 4.917 984,900 -0.25(-4.78%)
Feb 18, 2005 5.280 5.280 5.083 5.163 854,400 -0.12(-2.21%)
Feb 17, 2005 5.333 5.367 5.253 5.280 694,800 -0.06(-1.06%)
Feb 16, 2005 5.350 5.350 5.210 5.337 913,200 +0.01(+0.19%)
Feb 15, 2005 5.243 5.333 5.233 5.327 714,300 +0.02(+0.31%)
Feb 14, 2005 5.367 5.380 5.150 5.310 1,218,300 +0.01(+0.19%)
Feb 11, 2005 5.183 5.377 5.157 5.300 1,735,800 +0.09(+1.73%)
Feb 10, 2005 5.300 5.333 5.017 5.210 1,158,600 -0.14(-2.68%)
Feb 09, 2005 5.523 5.583 5.327 5.353 642,600 -0.17(-3.08%)
Feb 08, 2005 5.367 5.633 5.350 5.523 1,590,300 +0.19(+3.56%)
Feb 07, 2005 5.167 5.347 5.164 5.333 914,100 +0.16(+3.16%)
Feb 04, 2005 5.160 5.230 5.127 5.170 871,800 +0.02(+0.32%)
Feb 03, 2005 5.083 5.243 5.083 5.153 812,700 +0.06(+1.11%)
Feb 02, 2005 4.980 5.147 4.970 5.097 2,078,400 +0.19(+3.94%)
Feb 01, 2005 4.883 4.933 4.867 4.903 531,600 +0.02(+0.41%)
Jan 31, 2005 4.750 4.927 4.750 4.883 575,100 +0.13(+2.81%)
Jan 28, 2005 4.733 4.757 4.660 4.750 760,500 +0.02(+0.42%)
Jan 27, 2005 4.610 4.767 4.610 4.730 447,900 +0.15(+3.20%)
Jan 26, 2005 4.600 4.600 4.513 4.583 334,200 -0.03(-0.72%)
Jan 25, 2005 4.593 4.633 4.557 4.617 453,900 +0.03(+0.58%)
Jan 24, 2005 4.650 4.740 4.580 4.590 719,700 -0.05(-1.15%)
Jan 21, 2005 4.667 4.710 4.627 4.643 924,000 -0.05(-1.00%)
Jan 20, 2005 4.383 4.727 4.363 4.690 1,954,800 +0.34(+7.73%)
Jan 19, 2005 4.433 4.473 4.343 4.353 338,100 -0.11(-2.54%)
Jan 18, 2005 4.457 4.527 4.397 4.467 298,500 +0.02(+0.37%)
Jan 14, 2005 4.357 4.450 4.357 4.450 272,400 +0.10(+2.22%)
Jan 13, 2005 4.340 4.443 4.333 4.353 410,100 +0.01(+0.31%)
Jan 12, 2005 4.333 4.380 4.333 4.340 937,200 +0.01(+0.15%)
Jan 11, 2005 4.300 4.350 4.287 4.333 441,600 +0.03(+0.78%)
Jan 10, 2005 4.333 4.363 4.293 4.300 1,250,700 -0.03(-0.77%)
Jan 07, 2005 4.323 4.353 4.317 4.333 472,500 +0.01(+0.23%)
Jan 06, 2005 4.290 4.333 4.290 4.323 602,700 +0.04(+0.93%)
Jan 05, 2005 4.277 4.323 4.270 4.283 557,700 +0.00(+0.00%)
Jan 04, 2005 4.267 4.323 4.267 4.283 822,900 +0.02(+0.39%)
Jan 03, 2005 4.333 4.387 4.267 4.267 573,900 -0.05(-1.23%)
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%)
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.