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 (%)
Oct 29, 2010 6.430 6.683 6.370 6.480 11,445,549 +0.04(+0.57%)
Oct 28, 2010 6.583 6.650 6.333 6.443 40,180,344 -1.43(-18.20%)
Oct 27, 2010 8.003 8.030 7.743 7.877 10,406,058 -0.09(-1.09%)
Oct 25, 2010 8.000 8.060 7.884 7.963 4,453,287 +0.03(+0.42%)
Oct 22, 2010 7.907 8.133 7.783 7.930 4,630,041 +0.07(+0.85%)
Oct 21, 2010 8.040 8.140 7.684 7.863 6,860,517 -0.17(-2.12%)
Oct 20, 2010 8.507 8.527 8.020 8.033 9,326,067 -0.46(-5.42%)
Oct 19, 2010 8.163 8.620 8.127 8.493 10,276,983 +0.23(+2.78%)
Oct 18, 2010 8.287 8.317 8.167 8.263 4,310,697 +0.00(+0.04%)
Oct 15, 2010 8.330 8.333 8.160 8.260 5,766,375 +0.09(+1.14%)
Oct 14, 2010 8.357 8.367 7.970 8.167 5,976,186 -0.20(-2.43%)
Oct 13, 2010 8.650 8.750 8.357 8.370 5,118,150 -0.13(-1.53%)
Oct 12, 2010 8.377 8.583 8.262 8.500 4,971,477 +0.08(+0.95%)
Oct 11, 2010 8.500 8.633 8.303 8.420 4,123,548 -0.05(-0.63%)
Oct 08, 2010 8.473 8.543 8.083 8.473 5,895,873 +0.39(+4.82%)
Oct 07, 2010 7.960 8.237 7.945 8.083 7,227 +0.18(+2.32%)
Oct 06, 2010 8.100 8.100 7.643 7.900 9,083,859 -0.21(-2.59%)
Oct 05, 2010 7.590 8.140 7.567 8.110 83,298 +0.58(+7.75%)
Oct 04, 2010 7.453 7.580 7.327 7.527 4,355,193 +0.01(+0.09%)
Oct 01, 2010 7.520 7.883 7.450 7.520 6,508,893 -0.31(-3.97%)
Sep 30, 2010 7.831 7.883 7.520 7.831 6,363,237 +0.33(+4.41%)
Sep 29, 2010 7.573 7.597 7.397 7.500 11,460 -0.13(-1.75%)
Sep 28, 2010 7.563 7.650 7.297 7.633 11,592 +0.06(+0.84%)
Sep 27, 2010 7.390 7.583 7.367 7.570 4,192,425 +0.20(+2.71%)
Sep 24, 2010 7.283 7.463 7.220 7.370 6,649,950 +0.15(+2.08%)
Sep 23, 2010 7.220 7.477 7.073 7.220 117,420 -0.02(-0.32%)
Sep 22, 2010 7.663 7.777 7.197 7.243 12,391,935 -0.48(-6.26%)
Sep 21, 2010 7.957 7.970 7.676 7.727 5,610 -0.28(-3.50%)
Sep 20, 2010 8.137 8.173 7.807 8.007 6,670,851 +0.09(+1.14%)
Sep 17, 2010 7.917 7.933 7.710 7.917 4,522,350 +0.15(+1.89%)
Sep 15, 2010 7.630 7.900 7.607 7.770 4,635,411 +0.13(+1.70%)
Sep 14, 2010 7.633 7.877 7.543 7.640 6,081 +0.02(+0.31%)
Sep 13, 2010 7.690 7.780 7.277 7.617 11,869,950 +0.00(+0.04%)
Sep 10, 2010 7.763 8.080 7.593 7.613 15,332,937 -0.06(-0.78%)
Sep 09, 2010 8.900 8.950 7.450 7.673 46,638 -1.11(-12.60%)
Sep 08, 2010 8.890 8.993 8.683 8.780 11,508 -0.05(-0.60%)
Sep 07, 2010 9.263 9.273 8.823 8.833 19,200 -0.33(-3.64%)
Sep 03, 2010 9.183 9.417 9.077 9.167 4,788,315 +0.11(+1.18%)
Sep 02, 2010 9.040 9.163 8.897 9.060 3,852 +0.11(+1.27%)
Sep 01, 2010 8.597 8.997 8.597 8.947 4,596,045 +0.47(+5.50%)
Aug 31, 2010 8.460 8.713 8.280 8.480 9,813 -0.06(-0.70%)
Aug 30, 2010 8.697 8.917 8.530 8.540 3,031,392 -0.32(-3.61%)
Aug 27, 2010 8.787 8.950 8.440 8.860 3,644,238 -0.14(-1.56%)
Aug 26, 2010 9.005 9.277 8.650 9.000 5,371,947 +0.10(+1.16%)
Aug 25, 2010 8.663 9.023 8.553 8.897 8,409 +0.09(+1.06%)
Aug 24, 2010 8.937 9.107 8.750 8.803 15,534 -0.34(-3.75%)
Aug 23, 2010 9.570 9.703 9.110 9.147 4,787,694 -0.29(-3.11%)
Aug 20, 2010 9.397 9.500 9.267 9.440 4,088,964 -0.04(-0.42%)
Aug 19, 2010 9.753 9.767 9.250 9.480 34,344 -0.29(-2.97%)
Aug 18, 2010 9.370 9.983 9.370 9.770 52,956 +0.36(+3.79%)
Aug 17, 2010 9.080 9.583 9.040 9.413 19,827 +0.34(+3.79%)
Aug 16, 2010 9.043 9.257 8.960 9.070 3,164,253 -0.06(-0.66%)
Aug 13, 2010 9.130 9.607 9.077 9.130 5,246,871 -0.51(-5.26%)
Aug 12, 2010 9.317 9.723 9.303 9.637 4,804,890 +0.08(+0.84%)
Aug 11, 2010 9.743 9.743 9.250 9.557 3,900 -0.43(-4.27%)
Aug 10, 2010 10.08 10.15 9.537 9.983 10,461 -0.08(-0.83%)
Aug 09, 2010 11.17 11.17 10.00 10.07 12,822,777 -0.97(-8.79%)
Aug 06, 2010 11.04 11.13 10.82 11.04 4,008,180 -0.01(-0.06%)
Aug 05, 2010 11.38 11.41 11.02 11.04 3,327,594 -0.33(-2.90%)
Aug 04, 2010 11.25 11.58 11.17 11.37 6,141 +0.24(+2.16%)
Aug 03, 2010 11.98 12.09 11.06 11.13 10,281 -0.96(-7.91%)
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.