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 (%)
May 28, 2004 3.787 3.837 3.660 3.833 389,700 +0.05(+1.23%)
May 27, 2004 3.833 3.833 3.700 3.787 554,400 -0.05(-1.22%)
May 26, 2004 3.647 3.833 3.647 3.833 435,000 +0.20(+5.41%)
May 25, 2004 3.663 3.667 3.633 3.637 462,600 -0.02(-0.46%)
May 24, 2004 3.560 3.700 3.560 3.653 393,600 +0.16(+4.58%)
May 21, 2004 3.550 3.583 3.490 3.493 272,100 -0.07(-1.87%)
May 20, 2004 3.603 3.627 3.557 3.560 282,900 -0.03(-0.93%)
May 19, 2004 3.583 3.667 3.557 3.593 650,100 +0.06(+1.70%)
May 18, 2004 3.553 3.593 3.513 3.533 132,600 -0.02(-0.56%)
May 17, 2004 3.633 3.633 3.390 3.553 333,600 -0.11(-2.91%)
May 14, 2004 3.663 3.683 3.617 3.660 355,200 -0.00(-0.09%)
May 13, 2004 3.867 3.870 3.613 3.663 398,400 -0.24(-6.07%)
May 12, 2004 3.833 3.917 3.607 3.900 396,900 +0.07(+1.74%)
May 11, 2004 3.780 3.917 3.780 3.833 303,600 +0.06(+1.50%)
May 10, 2004 3.800 3.873 3.670 3.777 475,200 -0.15(-3.90%)
May 07, 2004 4.100 4.103 3.863 3.930 1,140,900 -0.20(-4.77%)
May 06, 2004 4.117 4.143 4.067 4.127 412,200 -0.01(-0.16%)
May 05, 2004 4.150 4.170 4.117 4.133 406,500 -0.03(-0.64%)
May 04, 2004 4.083 4.197 4.073 4.160 405,900 +0.04(+1.05%)
May 03, 2004 4.090 4.160 4.063 4.117 387,900 +0.01(+0.33%)
Apr 30, 2004 4.120 4.137 4.040 4.103 806,700 -0.02(-0.40%)
Apr 29, 2004 4.133 4.187 4.097 4.120 768,600 +0.00(+0.08%)
Apr 28, 2004 4.300 4.300 4.107 4.117 934,500 -0.18(-4.26%)
Apr 27, 2004 4.257 4.383 4.257 4.300 1,320,900 +0.08(+1.82%)
Apr 26, 2004 4.333 4.333 4.120 4.223 525,300 -0.11(-2.54%)
Apr 23, 2004 4.180 4.387 4.133 4.333 646,500 +0.15(+3.67%)
Apr 22, 2004 4.333 4.433 4.157 4.180 1,572,600 -0.47(-10.11%)
Apr 21, 2004 4.467 4.667 4.443 4.650 740,700 +0.32(+7.31%)
Apr 20, 2004 4.650 4.697 4.333 4.333 2,520,900 -0.33(-7.08%)
Apr 19, 2004 4.497 4.667 4.437 4.663 459,600 +0.17(+3.71%)
Apr 16, 2004 4.463 4.583 4.413 4.497 680,400 +0.06(+1.28%)
Apr 15, 2004 4.433 4.497 4.417 4.440 309,300 -0.00(-0.07%)
Apr 14, 2004 4.333 4.527 4.310 4.443 478,500 +0.00(+0.07%)
Apr 13, 2004 4.667 4.667 4.417 4.440 727,200 -0.22(-4.72%)
Apr 12, 2004 4.700 4.700 4.613 4.660 385,800 -0.02(-0.43%)
Apr 08, 2004 4.683 4.760 4.603 4.680 2,109,900 -0.07(-1.40%)
Apr 07, 2004 4.733 4.833 4.677 4.747 978,600 +0.06(+1.28%)
Apr 06, 2004 4.667 4.850 4.667 4.687 1,312,200 +0.10(+2.11%)
Apr 05, 2004 4.390 4.590 4.333 4.590 654,000 +0.20(+4.56%)
Apr 02, 2004 4.450 4.480 4.283 4.390 457,500 +0.00(+0.00%)
Apr 01, 2004 4.357 4.450 4.357 4.390 364,200 +0.02(+0.46%)
Mar 31, 2004 4.300 4.437 4.300 4.370 1,181,400 +0.07(+1.71%)
Mar 30, 2004 4.207 4.300 4.167 4.297 737,400 +0.04(+0.94%)
Mar 29, 2004 3.990 4.267 3.987 4.257 444,300 +0.30(+7.58%)
Mar 26, 2004 3.903 3.980 3.890 3.957 362,400 +0.02(+0.51%)
Mar 25, 2004 3.947 3.993 3.907 3.937 407,700 -0.03(-0.76%)
Mar 24, 2004 3.900 3.987 3.900 3.967 438,000 +0.08(+2.15%)
Mar 23, 2004 3.800 3.923 3.800 3.883 501,300 +0.05(+1.30%)
Mar 22, 2004 3.800 3.833 3.710 3.833 277,200 +0.03(+0.88%)
Mar 19, 2004 3.983 3.983 3.783 3.800 740,100 -0.16(-4.04%)
Mar 18, 2004 3.963 3.993 3.867 3.960 286,200 +0.03(+0.76%)
Mar 17, 2004 3.913 3.973 3.867 3.930 373,800 +0.05(+1.29%)
Mar 16, 2004 3.883 3.920 3.833 3.880 616,800 +0.03(+0.69%)
Mar 15, 2004 3.993 3.997 3.847 3.853 532,500 -0.11(-2.78%)
Mar 12, 2004 3.923 3.987 3.923 3.963 383,700 +0.07(+1.89%)
Mar 11, 2004 4.020 4.027 3.890 3.890 850,800 -0.16(-4.03%)
Mar 10, 2004 4.203 4.227 4.043 4.053 1,338,300 -0.17(-4.03%)
Mar 09, 2004 4.267 4.267 4.183 4.223 380,700 +0.00(+0.00%)
Mar 08, 2004 4.307 4.333 4.210 4.223 676,200 -0.05(-1.17%)
Mar 05, 2004 4.267 4.317 4.190 4.273 595,800 +0.02(+0.55%)
Mar 04, 2004 4.267 4.333 4.233 4.250 442,500 +0.00(+0.08%)
Mar 03, 2004 4.267 4.300 4.217 4.247 782,100 +0.01(+0.32%)
Mar 02, 2004 4.340 4.340 4.170 4.233 426,600 -0.09(-2.08%)
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.