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, 2012 6.027 6.216 6.023 6.170 910,839 +0.12(+1.98%)
Dec 28, 2012 5.990 6.150 5.927 6.050 863,334 +0.01(+0.11%)
Dec 27, 2012 5.933 6.067 5.847 6.043 941,712 +0.13(+2.20%)
Dec 26, 2012 6.263 6.283 5.907 5.913 861,147 -0.34(-5.49%)
Dec 24, 2012 6.200 6.328 6.077 6.257 590,436 +0.03(+0.43%)
Dec 21, 2012 6.150 6.423 6.137 6.230 2,038,206 +0.00(+0.05%)
Dec 20, 2012 6.247 6.303 5.993 6.227 1,255,350 -0.03(-0.53%)
Dec 19, 2012 6.350 6.400 6.243 6.260 755,472 -0.10(-1.62%)
Dec 18, 2012 6.227 6.370 6.220 6.363 858,147 +0.16(+2.52%)
Dec 17, 2012 6.050 6.320 6.003 6.207 1,397,448 +0.18(+3.04%)
Dec 14, 2012 6.213 6.285 5.987 6.023 1,608,423 -0.22(-3.47%)
Dec 13, 2012 6.313 6.350 6.227 6.240 1,012,188 -0.07(-1.16%)
Dec 12, 2012 6.470 6.487 6.250 6.313 1,546,473 -0.11(-1.76%)
Dec 11, 2012 6.463 6.540 6.400 6.427 816,138 -0.01(-0.10%)
Dec 10, 2012 6.443 6.493 6.370 6.433 929,946 -0.02(-0.31%)
Dec 07, 2012 6.520 6.550 6.433 6.453 689,658 -0.04(-0.62%)
Dec 06, 2012 6.410 6.500 6.307 6.493 745,917 +0.06(+0.98%)
Dec 05, 2012 6.563 6.573 6.357 6.430 765,210 -0.12(-1.83%)
Dec 04, 2012 6.450 6.597 6.380 6.550 959,940 +0.06(+0.98%)
Nov 30, 2012 6.650 6.650 6.425 6.487 1,948,926 -0.16(-2.46%)
Nov 29, 2012 6.723 6.733 6.597 6.650 1,460,787 -0.01(-0.15%)
Nov 28, 2012 6.567 6.730 6.527 6.660 1,684,158 +0.09(+1.42%)
Nov 27, 2012 6.410 6.747 6.343 6.567 2,988,480 +0.21(+3.36%)
Nov 26, 2012 6.267 6.367 6.193 6.353 1,235,403 +0.05(+0.79%)
Nov 23, 2012 6.313 6.330 6.220 6.303 1,029,102 +0.08(+1.23%)
Nov 21, 2012 6.127 6.420 6.117 6.227 4,273,878 +0.57(+10.14%)
Nov 20, 2012 5.653 5.680 5.580 5.653 901,671 +0.00(+0.00%)
Nov 19, 2012 5.400 5.677 5.383 5.653 1,422,393 +0.33(+6.13%)
Nov 16, 2012 5.200 5.330 5.147 5.327 1,221,606 +0.15(+2.90%)
Nov 15, 2012 5.107 5.187 5.060 5.177 1,049,148 +0.07(+1.37%)
Nov 14, 2012 5.193 5.193 5.083 5.107 1,415,946 -0.07(-1.35%)
Nov 13, 2012 5.183 5.263 5.120 5.177 1,018,422 -0.04(-0.83%)
Nov 12, 2012 5.317 5.333 5.193 5.220 929,886 -0.06(-1.14%)
Nov 09, 2012 5.167 5.300 5.167 5.280 2,284,497 +0.11(+2.06%)
Nov 08, 2012 5.490 5.500 5.160 5.173 1,544,046 -0.31(-5.71%)
Nov 07, 2012 5.670 5.680 5.473 5.487 1,049,067 -0.26(-4.58%)
Nov 06, 2012 5.767 5.767 5.667 5.750 1,028,553 -0.02(-0.29%)
Nov 05, 2012 5.760 5.793 5.707 5.767 1,218,573 +0.01(+0.12%)
Nov 02, 2012 5.783 5.883 5.730 5.760 1,605,660 -0.01(-0.12%)
Nov 01, 2012 5.610 5.797 5.533 5.767 1,778,775 +0.23(+4.22%)
Oct 31, 2012 5.330 5.557 5.323 5.533 1,779,636 +0.15(+2.79%)
Oct 26, 2012 5.657 5.383 5.383 5.383 8,332,200 -0.26(-4.55%)
Oct 25, 2012 5.953 6.037 5.587 5.640 3,771,090 +0.10(+1.87%)
Oct 24, 2012 5.583 5.623 5.500 5.537 1,949,034 -0.09(-1.54%)
Oct 23, 2012 5.727 5.823 5.590 5.623 1,368,921 -0.15(-2.65%)
Oct 19, 2012 5.907 5.927 5.640 5.777 1,930,566 -0.16(-2.75%)
Oct 18, 2012 6.033 6.047 5.877 5.940 1,265,526 -0.11(-1.82%)
Oct 17, 2012 5.850 6.110 5.850 6.050 1,611,891 +0.21(+3.60%)
Oct 16, 2012 5.903 5.903 5.817 5.840 1,335,936 -0.04(-0.62%)
Oct 15, 2012 5.887 5.913 5.837 5.877 503,112 -0.00(-0.06%)
Oct 12, 2012 5.847 5.967 5.847 5.880 986,247 +0.02(+0.28%)
Oct 11, 2012 5.890 5.923 5.830 5.863 783,288 +0.03(+0.57%)
Oct 10, 2012 5.877 5.963 5.780 5.830 1,712,676 -0.04(-0.74%)
Oct 09, 2012 5.740 5.897 5.740 5.873 2,397,936 +0.16(+2.74%)
Oct 08, 2012 5.723 5.790 5.710 5.717 1,423,227 -0.02(-0.41%)
Oct 05, 2012 5.923 5.987 5.737 5.740 1,719,021 -0.16(-2.66%)
Oct 04, 2012 5.783 5.897 5.725 5.897 1,864,590 +0.12(+2.14%)
Oct 03, 2012 5.967 5.967 5.753 5.773 2,704,980 -0.15(-2.59%)
Oct 02, 2012 6.687 6.687 5.867 5.927 8,351,901 -0.86(-12.71%)
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.