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 (%)
Aug 31, 2005 5.500 5.603 5.450 5.567 426,900 +0.05(+0.85%)
Aug 30, 2005 5.667 5.667 5.367 5.520 682,200 -0.15(-2.59%)
Aug 29, 2005 5.617 5.710 5.553 5.667 505,500 +0.05(+0.95%)
Aug 26, 2005 5.673 5.673 5.507 5.613 372,000 -0.06(-1.00%)
Aug 25, 2005 5.747 5.830 5.613 5.670 1,003,800 -0.04(-0.70%)
Aug 24, 2005 5.687 5.767 5.670 5.710 765,000 -0.01(-0.17%)
Aug 23, 2005 5.817 5.817 5.600 5.720 1,099,500 -0.11(-1.94%)
Aug 22, 2005 5.767 5.970 5.673 5.833 1,976,700 +0.08(+1.45%)
Aug 19, 2005 5.777 5.777 5.673 5.750 386,100 -0.03(-0.46%)
Aug 18, 2005 5.707 5.830 5.627 5.777 291,900 +0.07(+1.29%)
Aug 17, 2005 5.723 5.767 5.617 5.703 537,900 -0.02(-0.35%)
Aug 16, 2005 5.967 6.033 5.723 5.723 1,157,400 -0.27(-4.56%)
Aug 15, 2005 5.800 6.063 5.787 5.997 2,097,300 +0.43(+7.72%)
Aug 12, 2005 5.667 5.700 5.470 5.567 424,200 -0.10(-1.76%)
Aug 11, 2005 5.657 5.690 5.627 5.667 532,500 +0.02(+0.35%)
Aug 10, 2005 5.633 5.667 5.567 5.647 1,433,400 +0.01(+0.24%)
Aug 09, 2005 5.633 5.633 5.560 5.633 588,600 +0.00(+0.06%)
Aug 08, 2005 5.633 5.633 5.567 5.630 873,600 -0.03(-0.59%)
Aug 05, 2005 5.690 5.690 5.500 5.663 708,900 -0.02(-0.35%)
Aug 04, 2005 5.800 5.800 5.680 5.683 1,218,000 -0.10(-1.79%)
Aug 03, 2005 5.667 5.833 5.640 5.787 1,360,500 +0.16(+2.84%)
Aug 02, 2005 5.493 5.693 5.430 5.627 737,700 +0.11(+2.06%)
Aug 01, 2005 5.500 5.633 5.487 5.513 1,407,000 +0.03(+0.61%)
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%)
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.