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 31, 2006 8.770 9.000 8.643 8.953 1,857,000 +0.31(+3.59%)
May 30, 2006 8.933 8.933 8.600 8.643 1,064,700 -0.27(-3.03%)
May 26, 2006 9.117 9.163 8.867 8.913 727,500 -0.08(-0.93%)
May 25, 2006 8.777 9.033 8.767 8.997 1,929,600 +0.29(+3.29%)
May 24, 2006 8.920 8.920 8.597 8.710 1,952,700 -0.18(-1.99%)
May 23, 2006 8.790 9.270 8.790 8.887 2,412,300 +0.26(+2.97%)
May 22, 2006 8.700 8.737 8.393 8.630 1,482,000 -0.04(-0.50%)
May 19, 2006 8.620 8.753 8.377 8.673 1,492,800 +0.01(+0.08%)
May 18, 2006 8.537 8.787 8.537 8.667 1,514,400 +0.16(+1.92%)
May 17, 2006 8.383 8.553 8.333 8.503 1,697,100 +0.04(+0.43%)
May 16, 2006 8.407 8.517 8.300 8.467 1,474,200 +0.05(+0.63%)
May 15, 2006 8.183 8.447 8.183 8.413 1,325,400 +0.05(+0.64%)
May 12, 2006 8.577 8.577 8.197 8.360 1,387,500 -0.21(-2.49%)
May 11, 2006 8.883 8.917 8.567 8.573 1,503,000 -0.31(-3.49%)
May 10, 2006 8.967 9.000 8.823 8.883 1,459,500 +0.10(+1.18%)
May 09, 2006 8.833 8.837 8.670 8.780 1,171,200 -0.05(-0.60%)
May 08, 2006 8.970 9.023 8.817 8.833 819,000 -0.13(-1.49%)
May 05, 2006 9.000 9.033 8.917 8.967 1,134,000 -0.02(-0.19%)
May 04, 2006 9.047 9.117 8.910 8.983 1,063,500 -0.06(-0.63%)
May 03, 2006 9.167 9.217 8.950 9.040 1,145,100 -0.09(-1.02%)
May 02, 2006 9.057 9.157 8.980 9.133 1,430,400 +0.10(+1.14%)
May 01, 2006 9.117 9.450 9.013 9.030 2,975,700 -0.09(-0.95%)
Apr 28, 2006 9.233 9.287 9.090 9.117 1,720,200 -0.17(-1.83%)
Apr 27, 2006 9.300 9.370 8.840 9.287 4,893,600 +0.62(+7.20%)
Apr 26, 2006 8.717 8.737 8.640 8.663 1,220,100 -0.02(-0.23%)
Apr 25, 2006 8.650 8.700 8.540 8.683 1,354,200 +0.07(+0.77%)
Apr 24, 2006 8.633 8.653 8.520 8.617 816,600 -0.02(-0.19%)
Apr 21, 2006 8.533 8.683 8.267 8.633 7,919,400 +0.05(+0.58%)
Apr 20, 2006 8.413 8.667 8.413 8.583 3,057,300 +0.28(+3.33%)
Apr 19, 2006 8.383 8.433 8.283 8.307 744,000 -0.04(-0.44%)
Apr 18, 2006 8.337 8.380 8.257 8.343 944,400 +0.01(+0.12%)
Apr 17, 2006 8.267 8.433 8.200 8.333 1,186,500 +0.15(+1.79%)
Apr 13, 2006 8.230 8.317 8.103 8.187 911,100 -0.04(-0.53%)
Apr 12, 2006 7.867 8.300 7.867 8.230 1,936,200 +0.62(+8.15%)
Apr 11, 2006 7.867 7.887 7.603 7.610 1,062,000 -0.25(-3.14%)
Apr 10, 2006 7.967 8.017 7.833 7.857 829,800 -0.09(-1.17%)
Apr 07, 2006 8.083 8.117 7.933 7.950 470,100 -0.07(-0.83%)
Apr 06, 2006 8.167 8.180 7.947 8.017 913,200 -0.08(-0.99%)
Apr 05, 2006 8.120 8.160 8.000 8.097 758,100 +0.06(+0.75%)
Apr 04, 2006 8.233 8.290 8.000 8.037 1,260,600 -0.10(-1.27%)
Apr 03, 2006 8.393 8.487 8.087 8.140 1,290,300 -0.17(-2.05%)
Mar 31, 2006 8.333 8.347 8.233 8.310 1,298,100 +0.08(+0.93%)
Mar 30, 2006 8.133 8.250 8.027 8.233 1,578,000 +0.15(+1.90%)
Mar 29, 2006 7.967 8.150 7.950 8.080 2,040,000 +0.21(+2.71%)
Mar 28, 2006 7.883 7.980 7.800 7.867 2,142,300 +0.21(+2.70%)
Mar 27, 2006 7.657 7.700 7.483 7.660 2,226,000 +0.19(+2.54%)
Mar 24, 2006 7.197 7.500 7.153 7.470 1,703,100 +0.27(+3.75%)
Mar 23, 2006 7.337 7.340 7.117 7.200 643,200 -0.13(-1.82%)
Mar 22, 2006 7.150 7.333 7.073 7.333 471,600 +0.15(+2.09%)
Mar 21, 2006 7.373 7.447 7.160 7.183 693,000 -0.22(-3.02%)
Mar 20, 2006 7.357 7.450 7.307 7.407 404,400 +0.05(+0.68%)
Mar 17, 2006 7.340 7.380 7.223 7.357 963,600 +0.10(+1.38%)
Mar 16, 2006 7.250 7.383 7.220 7.257 591,900 -0.00(-0.05%)
Mar 15, 2006 7.067 7.277 7.067 7.260 544,200 +0.12(+1.73%)
Mar 14, 2006 6.977 7.140 6.737 7.137 1,182,600 +0.16(+2.29%)
Mar 13, 2006 6.920 7.090 6.913 6.977 1,106,700 +0.09(+1.31%)
Mar 10, 2006 6.900 6.927 6.817 6.887 625,500 -0.01(-0.14%)
Mar 09, 2006 6.773 6.927 6.760 6.897 841,500 +0.11(+1.67%)
Mar 08, 2006 6.827 6.840 6.750 6.783 939,300 -0.08(-1.12%)
Mar 07, 2006 6.833 6.891 6.690 6.860 853,200 +0.05(+0.78%)
Mar 06, 2006 6.860 6.963 6.800 6.807 889,200 -0.05(-0.78%)
Mar 03, 2006 6.933 6.943 6.800 6.860 1,152,600 -0.04(-0.58%)
Mar 02, 2006 6.943 6.943 6.780 6.900 1,153,200 -0.06(-0.86%)
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.