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: 7:00 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 30, 2004 4.730 4.733 4.577 4.583 784,200 -0.15(-3.17%)
Jul 29, 2004 4.623 4.733 4.620 4.733 747,000 +0.13(+2.82%)
Jul 28, 2004 4.647 4.747 4.543 4.603 1,005,900 -0.04(-0.93%)
Jul 27, 2004 4.267 4.647 4.267 4.647 758,400 +0.38(+8.82%)
Jul 26, 2004 4.283 4.403 4.247 4.270 675,000 +0.02(+0.39%)
Jul 23, 2004 4.367 4.400 4.130 4.253 787,800 -0.11(-2.60%)
Jul 22, 2004 4.040 4.403 4.040 4.367 1,769,700 +0.39(+9.81%)
Jul 21, 2004 4.213 4.263 3.967 3.977 720,900 -0.20(-4.86%)
Jul 20, 2004 3.950 4.280 3.950 4.180 660,600 +0.30(+7.82%)
Jul 19, 2004 4.003 4.007 3.853 3.877 963,600 -0.14(-3.41%)
Jul 16, 2004 4.097 4.177 3.983 4.013 453,300 -0.05(-1.23%)
Jul 15, 2004 4.173 4.217 4.063 4.063 446,100 -0.11(-2.64%)
Jul 14, 2004 4.383 4.383 4.107 4.173 475,800 -0.21(-4.72%)
Jul 13, 2004 4.317 4.443 4.317 4.380 506,400 +0.13(+3.06%)
Jul 12, 2004 4.283 4.383 4.233 4.250 458,100 -0.05(-1.16%)
Jul 09, 2004 4.433 4.440 4.230 4.300 359,400 -0.11(-2.49%)
Jul 08, 2004 4.377 4.500 4.360 4.410 431,400 +0.03(+0.76%)
Jul 07, 2004 4.397 4.433 4.363 4.377 348,300 -0.02(-0.45%)
Jul 06, 2004 4.533 4.533 4.357 4.397 300,600 -0.15(-3.37%)
Jul 02, 2004 4.483 4.563 4.447 4.550 308,100 +0.05(+1.04%)
Jul 01, 2004 4.333 4.513 4.333 4.503 593,700 +0.17(+3.92%)
Jun 30, 2004 4.417 4.483 4.327 4.333 615,000 -0.07(-1.52%)
Jun 29, 2004 4.670 4.670 4.400 4.400 729,000 -0.27(-5.71%)
Jun 28, 2004 4.667 4.677 4.617 4.667 467,700 +0.00(+0.00%)
Jun 25, 2004 4.620 4.667 4.473 4.667 713,700 +0.06(+1.38%)
Jun 24, 2004 4.520 4.664 4.520 4.603 615,300 +0.10(+2.22%)
Jun 23, 2004 4.493 4.517 4.450 4.503 1,344,000 +0.03(+0.75%)
Jun 22, 2004 4.317 4.497 4.310 4.470 1,368,600 +0.12(+2.76%)
Jun 21, 2004 4.413 4.443 4.327 4.350 819,000 -0.10(-2.17%)
Jun 18, 2004 4.450 4.473 4.433 4.447 495,900 +0.11(+2.46%)
Jun 17, 2004 4.293 4.363 4.250 4.340 195,900 +0.07(+1.64%)
Jun 16, 2004 4.207 4.293 4.173 4.270 150,600 +0.07(+1.75%)
Jun 15, 2004 4.067 4.277 4.067 4.197 348,300 +0.15(+3.71%)
Jun 14, 2004 4.093 4.133 3.983 4.047 244,500 -0.05(-1.14%)
Jun 10, 2004 4.070 4.247 4.050 4.093 420,600 +0.02(+0.41%)
Jun 09, 2004 4.207 4.210 4.033 4.077 346,800 -0.16(-3.85%)
Jun 08, 2004 4.083 4.263 4.000 4.240 351,300 +0.16(+4.01%)
Jun 07, 2004 4.060 4.133 4.040 4.077 237,300 +0.05(+1.24%)
Jun 04, 2004 3.953 4.033 3.920 4.027 555,000 +0.10(+2.55%)
Jun 03, 2004 3.880 4.000 3.867 3.927 548,400 +0.05(+1.20%)
Jun 02, 2004 3.817 3.917 3.793 3.880 381,900 +0.09(+2.37%)
Jun 01, 2004 3.800 3.833 3.690 3.790 326,700 -0.04(-1.13%)
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%)
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.