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 )

66.98 +0.58 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jun 30, 2005 4.767 4.800 4.703 4.753 281,100 -0.01(-0.21%)
Jun 29, 2005 4.787 4.800 4.750 4.763 200,100 -0.04(-0.76%)
Jun 28, 2005 4.580 4.803 4.580 4.800 470,100 +0.22(+4.80%)
Jun 27, 2005 4.613 4.630 4.517 4.580 217,500 -0.03(-0.58%)
Jun 24, 2005 4.687 4.687 4.607 4.607 504,900 -0.08(-1.71%)
Jun 23, 2005 4.833 4.833 4.667 4.687 277,500 -0.15(-3.03%)
Jun 22, 2005 4.827 4.967 4.760 4.833 223,500 +0.02(+0.35%)
Jun 21, 2005 4.750 4.863 4.723 4.817 344,100 +0.08(+1.62%)
Jun 20, 2005 4.733 4.740 4.650 4.740 288,000 -0.01(-0.28%)
Jun 17, 2005 4.800 4.800 4.707 4.753 559,500 +0.00(+0.00%)
Jun 16, 2005 4.733 4.833 4.733 4.753 1,347,300 +0.01(+0.28%)
Jun 15, 2005 4.500 4.783 4.500 4.740 1,740,600 +0.32(+7.32%)
Jun 14, 2005 4.357 4.430 4.343 4.417 695,700 +0.07(+1.53%)
Jun 13, 2005 4.350 4.383 4.317 4.350 223,200 -0.03(-0.68%)
Jun 10, 2005 4.493 4.517 4.317 4.380 267,600 -0.13(-2.95%)
Jun 09, 2005 4.317 4.590 4.317 4.513 588,600 +0.21(+4.88%)
Jun 08, 2005 4.340 4.450 4.297 4.303 491,100 -0.00(-0.08%)
Jun 07, 2005 4.283 4.360 4.283 4.307 261,600 +0.02(+0.47%)
Jun 06, 2005 4.307 4.310 4.203 4.287 201,300 -0.01(-0.16%)
Jun 03, 2005 4.367 4.367 4.270 4.293 247,800 -0.11(-2.42%)
Jun 02, 2005 4.210 4.433 4.203 4.400 339,900 +0.19(+4.51%)
Jun 01, 2005 4.223 4.240 4.113 4.210 398,700 -0.01(-0.32%)
May 31, 2005 4.230 4.233 4.183 4.223 336,000 -0.02(-0.39%)
May 27, 2005 4.190 4.290 4.170 4.240 261,000 +0.04(+0.87%)
May 26, 2005 4.127 4.203 4.127 4.203 215,100 +0.11(+2.60%)
May 25, 2005 4.077 4.157 4.037 4.097 384,900 -0.01(-0.32%)
May 24, 2005 4.003 4.127 3.970 4.110 320,100 +0.11(+2.66%)
May 23, 2005 4.057 4.067 3.903 4.003 707,700 -0.09(-2.12%)
May 20, 2005 4.133 4.137 4.067 4.090 533,100 -0.04(-1.05%)
May 19, 2005 4.023 4.187 4.003 4.133 474,900 +0.11(+2.82%)
May 18, 2005 3.900 4.020 3.890 4.020 648,900 +0.15(+3.97%)
May 17, 2005 3.833 3.890 3.833 3.867 643,500 +0.04(+0.96%)
May 16, 2005 3.843 3.880 3.733 3.830 383,400 +0.00(+0.00%)
May 13, 2005 3.847 3.890 3.727 3.830 550,500 -0.02(-0.43%)
May 12, 2005 3.993 4.007 3.740 3.847 682,200 -0.14(-3.51%)
May 11, 2005 3.993 4.033 3.957 3.987 451,800 +0.03(+0.76%)
May 10, 2005 4.127 4.127 3.953 3.957 392,100 -0.17(-4.12%)
May 09, 2005 4.083 4.160 4.067 4.127 299,400 +0.01(+0.24%)
May 06, 2005 4.197 4.217 4.067 4.117 680,700 -0.08(-1.83%)
May 05, 2005 4.103 4.193 4.100 4.193 406,200 +0.12(+2.95%)
May 04, 2005 4.307 4.320 4.073 4.073 684,300 -0.24(-5.56%)
May 03, 2005 4.283 4.363 4.243 4.313 625,800 +0.08(+1.89%)
May 02, 2005 4.153 4.237 4.083 4.233 953,100 +0.15(+3.76%)
Apr 29, 2005 4.147 4.163 4.033 4.080 985,500 +0.03(+0.74%)
Apr 28, 2005 4.333 4.337 3.973 4.050 2,113,200 -0.60(-12.84%)
Apr 27, 2005 4.740 4.773 4.573 4.647 819,600 -0.09(-1.97%)
Apr 26, 2005 4.577 4.743 4.530 4.740 354,300 +0.15(+3.19%)
Apr 25, 2005 4.663 4.720 4.587 4.593 313,200 -0.08(-1.78%)
Apr 22, 2005 4.717 4.750 4.670 4.677 617,100 -0.03(-0.57%)
Apr 21, 2005 4.750 4.767 4.667 4.703 364,800 +0.02(+0.43%)
Apr 20, 2005 4.777 4.797 4.667 4.683 491,700 -0.07(-1.47%)
Apr 19, 2005 4.750 4.817 4.710 4.753 448,800 +0.01(+0.28%)
Apr 18, 2005 4.680 4.773 4.667 4.740 333,900 +0.04(+0.92%)
Apr 15, 2005 4.857 4.883 4.683 4.697 248,400 -0.16(-3.36%)
Apr 14, 2005 4.920 4.950 4.837 4.860 383,100 -0.06(-1.22%)
Apr 13, 2005 4.980 5.003 4.920 4.920 266,700 -0.06(-1.20%)
Apr 12, 2005 5.050 5.050 4.900 4.980 225,600 -0.09(-1.71%)
Apr 11, 2005 5.047 5.097 4.967 5.067 366,600 +0.03(+0.53%)
Apr 08, 2005 5.107 5.143 5.037 5.040 276,300 -0.09(-1.69%)
Apr 07, 2005 5.013 5.200 4.833 5.127 449,700 +0.07(+1.45%)
Apr 06, 2005 5.133 5.207 5.033 5.053 348,300 -0.05(-1.04%)
Apr 05, 2005 5.150 5.167 5.030 5.107 508,500 -0.04(-0.71%)
Apr 04, 2005 5.150 5.180 5.120 5.143 464,700 +0.02(+0.32%)
Apr 01, 2005 5.150 5.150 5.050 5.127 661,200 -0.03(-0.65%)
Mar 31, 2005 5.167 5.193 5.083 5.160 340,500 +0.00(+0.06%)
Mar 30, 2005 5.070 5.167 5.033 5.157 379,800 +0.09(+1.78%)
Mar 29, 2005 5.167 5.207 5.027 5.067 602,100 -0.10(-1.87%)
Mar 28, 2005 5.163 5.283 5.147 5.163 490,200 -0.00(-0.06%)
Mar 24, 2005 5.127 5.273 5.117 5.167 321,900 +0.02(+0.39%)
Mar 23, 2005 5.220 5.227 5.133 5.147 659,100 -0.07(-1.40%)
Mar 22, 2005 5.200 5.257 5.183 5.220 939,600 +0.02(+0.38%)
Mar 21, 2005 5.233 5.233 5.163 5.200 470,400 -0.03(-0.64%)
Mar 18, 2005 5.217 5.243 5.177 5.233 774,600 +0.02(+0.32%)
Mar 17, 2005 5.190 5.220 5.150 5.217 382,800 +0.01(+0.13%)
Mar 16, 2005 5.163 5.210 5.107 5.210 592,800 +0.05(+0.90%)
Mar 15, 2005 5.090 5.220 5.067 5.163 542,400 +0.08(+1.57%)
Mar 14, 2005 5.000 5.147 5.000 5.083 303,600 +0.09(+1.87%)
Mar 11, 2005 5.117 5.120 4.960 4.990 499,200 -0.15(-2.98%)
Mar 10, 2005 5.050 5.213 5.050 5.143 654,900 +0.08(+1.65%)
Mar 09, 2005 5.073 5.180 5.060 5.060 680,400 -0.11(-2.13%)
Mar 08, 2005 5.267 5.283 5.150 5.170 561,000 -0.15(-2.76%)
Mar 07, 2005 5.267 5.333 5.267 5.317 405,000 +0.03(+0.63%)
Mar 04, 2005 5.327 5.333 5.180 5.283 449,100 -0.04(-0.69%)
Mar 03, 2005 5.350 5.400 5.293 5.320 562,500 -0.01(-0.25%)
Mar 02, 2005 5.217 5.380 5.200 5.333 686,700 +0.07(+1.27%)
Mar 01, 2005 5.083 5.267 5.070 5.267 867,900 +0.17(+3.40%)
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%)
Dec 01, 2004 3.883 3.957 3.867 3.900 578,400 +0.03(+0.78%)
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%)
Sep 01, 2004 4.417 4.617 4.410 4.587 809,100 +0.15(+3.46%)
Aug 31, 2004 4.333 4.437 4.300 4.433 415,500 +0.09(+2.07%)
Aug 30, 2004 4.350 4.373 4.280 4.343 461,100 -0.02(-0.53%)
Aug 27, 2004 4.267 4.367 4.267 4.367 223,800 +0.11(+2.50%)
Aug 26, 2004 4.283 4.330 4.257 4.260 342,000 -0.01(-0.31%)
Aug 25, 2004 4.367 4.373 4.167 4.273 474,000 -0.09(-2.14%)
Aug 24, 2004 4.430 4.430 4.333 4.367 385,500 -0.06(-1.43%)
Aug 23, 2004 4.407 4.460 4.367 4.430 420,900 +0.01(+0.23%)
Aug 20, 2004 4.483 4.510 4.417 4.420 559,500 -0.07(-1.56%)
Aug 19, 2004 4.467 4.503 4.437 4.490 600,000 +0.02(+0.45%)
Aug 18, 2004 4.543 4.543 4.443 4.470 529,200 -0.11(-2.33%)
Aug 17, 2004 4.390 4.590 4.390 4.577 439,800 +0.22(+5.05%)
Aug 16, 2004 4.283 4.357 4.273 4.357 513,600 +0.09(+2.11%)
Aug 13, 2004 4.250 4.317 4.217 4.267 274,500 +0.03(+0.79%)
Aug 12, 2004 4.313 4.313 4.190 4.233 432,300 -0.08(-1.93%)
Aug 11, 2004 4.317 4.333 4.217 4.317 587,100 -0.03(-0.69%)
Aug 10, 2004 4.290 4.367 4.290 4.347 364,500 +0.07(+1.64%)
Aug 09, 2004 4.333 4.387 4.250 4.277 400,800 -0.04(-0.93%)
Aug 06, 2004 4.333 4.343 4.280 4.317 659,400 -0.02(-0.46%)
Aug 05, 2004 4.510 4.510 4.317 4.337 1,128,900 -0.16(-3.63%)
Aug 04, 2004 4.560 4.560 4.467 4.500 754,200 -0.06(-1.32%)
Aug 03, 2004 4.627 4.627 4.550 4.560 450,300 -0.09(-1.94%)
Aug 02, 2004 4.600 4.677 4.570 4.650 1,054,200 +0.07(+1.45%)
Jul 30, 2004 4.730 4.733 4.577 4.583 784,200 -0.15(-3.17%)
Jul 29, 2004 4.623 4.733 4.620 4.733 747,000 +0.13(+2.82%)
Jul 28, 2004 4.647 4.747 4.543 4.603 1,005,900 -0.04(-0.93%)
Jul 27, 2004 4.267 4.647 4.267 4.647 758,400 +0.38(+8.82%)
Jul 26, 2004 4.283 4.403 4.247 4.270 675,000 +0.02(+0.39%)
Jul 23, 2004 4.367 4.400 4.130 4.253 787,800 -0.11(-2.60%)
Jul 22, 2004 4.040 4.403 4.040 4.367 1,769,700 +0.39(+9.81%)
Jul 21, 2004 4.213 4.263 3.967 3.977 720,900 -0.20(-4.86%)
Jul 20, 2004 3.950 4.280 3.950 4.180 660,600 +0.30(+7.82%)
Jul 19, 2004 4.003 4.007 3.853 3.877 963,600 -0.14(-3.41%)
Jul 16, 2004 4.097 4.177 3.983 4.013 453,300 -0.05(-1.23%)
Jul 15, 2004 4.173 4.217 4.063 4.063 446,100 -0.11(-2.64%)
Jul 14, 2004 4.383 4.383 4.107 4.173 475,800 -0.21(-4.72%)
Jul 13, 2004 4.317 4.443 4.317 4.380 506,400 +0.13(+3.06%)
Jul 12, 2004 4.283 4.383 4.233 4.250 458,100 -0.05(-1.16%)
Jul 09, 2004 4.433 4.440 4.230 4.300 359,400 -0.11(-2.49%)
Jul 08, 2004 4.377 4.500 4.360 4.410 431,400 +0.03(+0.76%)
Jul 07, 2004 4.397 4.433 4.363 4.377 348,300 -0.02(-0.45%)
Jul 06, 2004 4.533 4.533 4.357 4.397 300,600 -0.15(-3.37%)
Jul 02, 2004 4.483 4.563 4.447 4.550 308,100 +0.05(+1.04%)
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.