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 )

66.07 +0.61 (+0.93%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 (%)
Jul 29, 2005 5.333 5.583 5.333 5.480 1,063,200 +0.15(+2.75%)
Jul 28, 2005 5.750 5.750 5.267 5.333 4,008,000 +0.13(+2.56%)
Jul 27, 2005 5.183 5.233 5.087 5.200 994,500 +0.04(+0.84%)
Jul 26, 2005 5.113 5.173 5.020 5.157 347,100 +0.04(+0.85%)
Jul 25, 2005 5.183 5.283 5.060 5.113 260,700 -0.09(-1.67%)
Jul 22, 2005 4.917 5.267 4.917 5.200 731,100 +0.29(+5.91%)
Jul 21, 2005 4.993 4.993 4.900 4.910 217,500 -0.07(-1.41%)
Jul 20, 2005 4.927 4.980 4.863 4.980 495,300 +0.02(+0.40%)
Jul 19, 2005 4.933 4.967 4.867 4.960 1,003,200 +0.17(+3.55%)
Jul 18, 2005 4.817 4.817 4.687 4.790 197,100 -0.06(-1.24%)
Jul 15, 2005 4.750 4.863 4.693 4.850 338,100 +0.09(+1.82%)
Jul 14, 2005 4.753 4.867 4.753 4.763 241,500 -0.02(-0.49%)
Jul 13, 2005 4.853 4.880 4.647 4.787 690,300 -0.10(-2.05%)
Jul 12, 2005 4.903 4.913 4.843 4.887 516,900 -0.05(-1.01%)
Jul 11, 2005 4.933 4.983 4.860 4.937 311,100 +0.04(+0.75%)
Jul 08, 2005 4.793 4.950 4.710 4.900 273,000 +0.10(+2.08%)
Jul 07, 2005 4.853 4.853 4.653 4.800 455,700 -0.09(-1.77%)
Jul 06, 2005 4.940 4.953 4.820 4.887 501,300 -0.03(-0.61%)
Jul 05, 2005 4.833 4.933 4.820 4.917 369,000 +0.14(+3.00%)
Jul 01, 2005 4.750 4.795 4.723 4.773 447,600 +0.02(+0.42%)
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%)
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.