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, 2010 8.460 8.713 8.280 8.480 9,813 -0.06(-0.70%)
Aug 30, 2010 8.697 8.917 8.530 8.540 3,031,392 -0.32(-3.61%)
Aug 27, 2010 8.787 8.950 8.440 8.860 3,644,238 -0.14(-1.56%)
Aug 26, 2010 9.005 9.277 8.650 9.000 5,371,947 +0.10(+1.16%)
Aug 25, 2010 8.663 9.023 8.553 8.897 8,409 +0.09(+1.06%)
Aug 24, 2010 8.937 9.107 8.750 8.803 15,534 -0.34(-3.75%)
Aug 23, 2010 9.570 9.703 9.110 9.147 4,787,694 -0.29(-3.11%)
Aug 20, 2010 9.397 9.500 9.267 9.440 4,088,964 -0.04(-0.42%)
Aug 19, 2010 9.753 9.767 9.250 9.480 34,344 -0.29(-2.97%)
Aug 18, 2010 9.370 9.983 9.370 9.770 52,956 +0.36(+3.79%)
Aug 17, 2010 9.080 9.583 9.040 9.413 19,827 +0.34(+3.79%)
Aug 16, 2010 9.043 9.257 8.960 9.070 3,164,253 -0.06(-0.66%)
Aug 13, 2010 9.130 9.607 9.077 9.130 5,246,871 -0.51(-5.26%)
Aug 12, 2010 9.317 9.723 9.303 9.637 4,804,890 +0.08(+0.84%)
Aug 11, 2010 9.743 9.743 9.250 9.557 3,900 -0.43(-4.27%)
Aug 10, 2010 10.08 10.15 9.537 9.983 10,461 -0.08(-0.83%)
Aug 09, 2010 11.17 11.17 10.00 10.07 12,822,777 -0.97(-8.79%)
Aug 06, 2010 11.04 11.13 10.82 11.04 4,008,180 -0.01(-0.06%)
Aug 05, 2010 11.38 11.41 11.02 11.04 3,327,594 -0.33(-2.90%)
Aug 04, 2010 11.25 11.58 11.17 11.37 6,141 +0.24(+2.16%)
Aug 03, 2010 11.98 12.09 11.06 11.13 10,281 -0.96(-7.91%)
Aug 02, 2010 12.58 12.73 11.91 12.09 6,594,051 -0.27(-2.21%)
Jul 30, 2010 12.36 12.64 12.21 12.36 5,580,981 -0.09(-0.72%)
Jul 29, 2010 12.97 12.97 11.85 12.45 31,965 +0.72(+6.11%)
Jul 28, 2010 11.74 11.99 11.67 11.74 197,658 -0.09(-0.73%)
Jul 27, 2010 12.15 12.33 11.64 11.82 6,795 -0.17(-1.45%)
Jul 26, 2010 11.25 12.00 11.13 12.00 5,308,905 +0.79(+7.08%)
Jul 23, 2010 11.60 11.73 11.03 11.20 9,261,762 -0.50(-4.25%)
Jul 22, 2010 11.79 11.94 11.32 11.70 7,548 +0.22(+1.95%)
Jul 21, 2010 11.64 11.82 11.32 11.48 4,258,887 -0.05(-0.43%)
Jul 20, 2010 10.61 11.60 10.54 11.53 5,898 +0.78(+7.29%)
Jul 19, 2010 10.77 11.11 10.61 10.74 4,650,543 +0.05(+0.44%)
Jul 16, 2010 10.70 11.27 10.61 10.70 5,553,261 -0.61(-5.40%)
Jul 15, 2010 11.56 11.57 11.04 11.31 5,618,319 -0.28(-2.44%)
Jul 14, 2010 12.03 12.03 11.23 11.59 12,177 -0.43(-3.60%)
Jul 13, 2010 12.02 12.14 11.83 12.02 20,499 -0.14(-1.14%)
Jul 12, 2010 12.51 12.65 11.53 12.16 8,178,819 -0.40(-3.22%)
Jul 09, 2010 12.57 12.68 12.28 12.57 2,980,128 -0.04(-0.29%)
Jul 08, 2010 12.60 12.74 12.25 12.60 15,027 +0.25(+2.00%)
Jul 07, 2010 12.27 12.39 12.00 12.36 5,452,113 +0.09(+0.73%)
Jul 06, 2010 12.27 13.40 12.03 12.27 12,729 -0.41(-3.26%)
Jul 02, 2010 12.68 12.73 12.22 12.68 5,933,004 +0.47(+3.82%)
Jul 01, 2010 12.16 12.41 11.75 12.21 4,137,984 +0.04(+0.33%)
Jun 30, 2010 12.17 12.52 11.86 12.17 14,529 +0.14(+1.19%)
Jun 29, 2010 13.17 13.17 11.88 12.03 1,968 -1.32(-9.89%)
Jun 25, 2010 13.35 13.62 13.20 13.35 5,335,677 +0.11(+0.81%)
Jun 24, 2010 13.24 13.68 13.19 13.24 4,031,013 -0.48(-3.50%)
Jun 23, 2010 13.87 13.94 13.52 13.72 7,854 -0.06(-0.44%)
Jun 22, 2010 13.78 14.52 13.68 13.78 4,329 -0.39(-2.73%)
Jun 21, 2010 14.96 14.97 14.03 14.17 4,152,087 -0.45(-3.06%)
Jun 18, 2010 14.62 14.76 14.18 14.62 5,288,760 +0.60(+4.31%)
Jun 17, 2010 14.01 14.39 13.95 14.01 495 -0.31(-2.14%)
Jun 16, 2010 14.23 14.59 14.02 14.32 4,253,082 +0.02(+0.16%)
Jun 15, 2010 14.30 14.37 13.63 14.30 8,916 +0.52(+3.80%)
Jun 14, 2010 13.82 13.99 13.69 13.77 3,656,577 +0.20(+1.50%)
Jun 11, 2010 13.06 13.85 12.91 13.57 5,048,673 +0.34(+2.54%)
Jun 10, 2010 13.23 13.33 12.56 13.23 6,816 +0.98(+8.03%)
Jun 09, 2010 11.96 12.80 11.96 12.25 5,601,102 +0.39(+3.32%)
Jun 08, 2010 11.62 11.88 11.34 11.86 2,559 +0.30(+2.63%)
Jun 07, 2010 11.84 12.03 11.53 11.55 3,093,972 -0.21(-1.76%)
Jun 04, 2010 11.76 12.14 11.65 11.76 2,633,505 -0.59(-4.80%)
Jun 03, 2010 12.35 12.41 12.12 12.35 2,640,696 +0.24(+1.95%)
Jun 02, 2010 12.12 12.28 11.87 12.12 3,663,399 +0.07(+0.58%)
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.