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 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%)
Oct 01, 2004 4.873 4.957 4.873 4.940 453,300 +0.10(+2.07%)
Sep 30, 2004 4.817 4.923 4.733 4.840 743,700 +0.00(+0.00%)
Sep 29, 2004 4.687 4.840 4.667 4.840 798,900 +0.15(+3.27%)
Sep 28, 2004 4.637 4.700 4.623 4.687 746,700 +0.05(+1.15%)
Sep 27, 2004 4.670 4.693 4.610 4.633 966,900 -0.03(-0.71%)
Sep 24, 2004 4.723 4.740 4.667 4.667 663,600 -0.06(-1.20%)
Sep 23, 2004 4.817 4.817 4.720 4.723 463,200 -0.08(-1.73%)
Sep 22, 2004 4.817 4.827 4.707 4.807 496,200 -0.02(-0.41%)
Sep 21, 2004 4.667 4.830 4.667 4.827 623,400 +0.16(+3.43%)
Sep 20, 2004 4.830 4.883 4.550 4.667 1,010,400 -0.16(-3.38%)
Sep 17, 2004 4.940 4.950 4.817 4.830 620,700 -0.14(-2.82%)
Sep 16, 2004 4.853 5.083 4.840 4.970 1,372,500 +0.12(+2.40%)
Sep 15, 2004 4.913 4.920 4.750 4.853 791,400 -0.06(-1.22%)
Sep 14, 2004 4.900 4.933 4.810 4.913 685,200 -0.00(-0.07%)
Sep 13, 2004 4.817 4.940 4.810 4.917 1,296,000 +0.07(+1.37%)
Sep 10, 2004 4.767 4.880 4.750 4.850 1,100,400 +0.05(+1.04%)
Sep 09, 2004 4.743 4.800 4.677 4.800 1,859,400 +0.07(+1.41%)
Sep 08, 2004 4.617 4.983 4.587 4.733 3,457,200 +0.13(+2.90%)
Sep 07, 2004 4.660 4.700 4.600 4.600 584,100 -0.06(-1.22%)
Sep 03, 2004 4.650 4.667 4.600 4.657 329,100 +0.00(+0.07%)
Sep 02, 2004 4.577 4.707 4.493 4.653 578,400 +0.07(+1.45%)
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.