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 -0.31 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Oct 31, 2005 4.100 4.233 4.100 4.223 1,790,100 +0.14(+3.43%)
Oct 28, 2005 4.113 4.200 4.000 4.083 1,835,400 -0.03(-0.65%)
Oct 27, 2005 4.720 4.720 4.000 4.110 4,701,300 -1.16(-21.96%)
Oct 26, 2005 5.247 5.417 5.233 5.267 743,700 +0.02(+0.32%)
Oct 25, 2005 5.303 5.350 5.230 5.250 414,000 -0.05(-1.01%)
Oct 24, 2005 5.220 5.343 5.220 5.303 431,400 +0.07(+1.40%)
Oct 21, 2005 5.210 5.260 5.203 5.230 226,800 +0.02(+0.45%)
Oct 20, 2005 5.250 5.283 5.170 5.207 545,700 -0.06(-1.14%)
Oct 19, 2005 5.167 5.317 5.117 5.267 505,500 +0.10(+1.94%)
Oct 18, 2005 5.247 5.247 5.133 5.167 688,200 -0.04(-0.77%)
Oct 17, 2005 5.207 5.250 5.037 5.207 483,300 -0.04(-0.83%)
Oct 14, 2005 5.280 5.300 5.153 5.250 530,400 -0.02(-0.32%)
Oct 13, 2005 5.300 5.330 5.200 5.267 512,400 -0.06(-1.13%)
Oct 12, 2005 5.333 5.357 5.273 5.327 797,700 -0.03(-0.62%)
Oct 11, 2005 5.427 5.433 5.360 5.360 538,200 -0.06(-1.05%)
Oct 10, 2005 5.340 5.427 5.337 5.417 671,100 +0.04(+0.74%)
Oct 07, 2005 5.200 5.400 5.183 5.377 538,200 +0.19(+3.73%)
Oct 06, 2005 5.173 5.240 5.110 5.183 496,800 +0.02(+0.32%)
Oct 05, 2005 5.423 5.427 5.167 5.167 316,800 -0.26(-4.85%)
Oct 04, 2005 5.447 5.460 5.417 5.430 601,800 -0.01(-0.12%)
Oct 03, 2005 5.460 5.500 5.417 5.437 739,500 -0.02(-0.37%)
Sep 30, 2005 5.500 5.520 5.400 5.457 295,200 -0.04(-0.79%)
Sep 29, 2005 5.450 5.533 5.421 5.500 341,700 +0.05(+0.92%)
Sep 28, 2005 5.480 5.527 5.410 5.450 637,800 -0.03(-0.49%)
Sep 27, 2005 5.543 5.567 5.433 5.477 1,359,900 -0.06(-1.02%)
Sep 26, 2005 5.563 5.723 5.487 5.533 508,200 +0.00(+0.06%)
Sep 23, 2005 5.530 5.557 5.377 5.530 363,900 +0.15(+2.72%)
Sep 22, 2005 5.213 5.427 5.167 5.383 576,000 +0.09(+1.64%)
Sep 21, 2005 5.590 5.590 5.183 5.297 773,700 -0.29(-5.25%)
Sep 20, 2005 5.597 5.660 5.550 5.590 984,000 +0.00(+0.06%)
Sep 19, 2005 5.747 5.750 5.577 5.587 612,600 -0.21(-3.62%)
Sep 16, 2005 5.800 5.827 5.697 5.797 465,900 +0.04(+0.69%)
Sep 15, 2005 5.840 5.850 5.703 5.757 264,300 -0.11(-1.82%)
Sep 14, 2005 5.903 5.903 5.847 5.863 429,300 -0.03(-0.57%)
Sep 13, 2005 5.900 5.923 5.840 5.897 315,900 -0.02(-0.39%)
Sep 12, 2005 5.813 5.967 5.807 5.920 572,700 +0.14(+2.42%)
Sep 09, 2005 5.723 5.780 5.717 5.780 451,200 +0.08(+1.34%)
Sep 08, 2005 5.730 5.730 5.650 5.703 201,600 -0.03(-0.47%)
Sep 07, 2005 5.670 5.813 5.670 5.730 590,400 +0.10(+1.72%)
Sep 06, 2005 5.507 5.697 5.493 5.633 1,052,700 +0.13(+2.36%)
Sep 02, 2005 5.583 5.583 5.477 5.503 303,000 -0.08(-1.43%)
Sep 01, 2005 5.507 5.633 5.507 5.583 485,400 +0.02(+0.30%)
Aug 31, 2005 5.500 5.603 5.450 5.567 426,900 +0.05(+0.85%)
Aug 30, 2005 5.667 5.667 5.367 5.520 682,200 -0.15(-2.59%)
Aug 29, 2005 5.617 5.710 5.553 5.667 505,500 +0.05(+0.95%)
Aug 26, 2005 5.673 5.673 5.507 5.613 372,000 -0.06(-1.00%)
Aug 25, 2005 5.747 5.830 5.613 5.670 1,003,800 -0.04(-0.70%)
Aug 24, 2005 5.687 5.767 5.670 5.710 765,000 -0.01(-0.17%)
Aug 23, 2005 5.817 5.817 5.600 5.720 1,099,500 -0.11(-1.94%)
Aug 22, 2005 5.767 5.970 5.673 5.833 1,976,700 +0.08(+1.45%)
Aug 19, 2005 5.777 5.777 5.673 5.750 386,100 -0.03(-0.46%)
Aug 18, 2005 5.707 5.830 5.627 5.777 291,900 +0.07(+1.29%)
Aug 17, 2005 5.723 5.767 5.617 5.703 537,900 -0.02(-0.35%)
Aug 16, 2005 5.967 6.033 5.723 5.723 1,157,400 -0.27(-4.56%)
Aug 15, 2005 5.800 6.063 5.787 5.997 2,097,300 +0.43(+7.72%)
Aug 12, 2005 5.667 5.700 5.470 5.567 424,200 -0.10(-1.76%)
Aug 11, 2005 5.657 5.690 5.627 5.667 532,500 +0.02(+0.35%)
Aug 10, 2005 5.633 5.667 5.567 5.647 1,433,400 +0.01(+0.24%)
Aug 09, 2005 5.633 5.633 5.560 5.633 588,600 +0.00(+0.06%)
Aug 08, 2005 5.633 5.633 5.567 5.630 873,600 -0.03(-0.59%)
Aug 05, 2005 5.690 5.690 5.500 5.663 708,900 -0.02(-0.35%)
Aug 04, 2005 5.800 5.800 5.680 5.683 1,218,000 -0.10(-1.79%)
Aug 03, 2005 5.667 5.833 5.640 5.787 1,360,500 +0.16(+2.84%)
Aug 02, 2005 5.493 5.693 5.430 5.627 737,700 +0.11(+2.06%)
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.