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 (%)
Sep 30, 2002 3.067 3.180 2.917 3.180 943,200 +0.01(+0.42%)
Sep 27, 2002 3.333 3.357 3.133 3.167 1,137,600 -0.13(-4.04%)
Sep 26, 2002 3.263 3.367 3.183 3.300 995,400 +0.10(+3.02%)
Sep 25, 2002 3.127 3.250 3.037 3.203 998,700 +0.11(+3.56%)
Sep 24, 2002 3.357 3.450 3.017 3.093 2,697,900 -0.30(-8.75%)
Sep 23, 2002 3.500 3.547 3.350 3.390 1,726,800 -0.11(-3.14%)
Sep 20, 2002 3.583 3.583 3.500 3.500 1,116,900 -0.02(-0.47%)
Sep 19, 2002 3.560 3.567 3.507 3.517 1,316,400 +0.03(+0.86%)
Sep 18, 2002 3.380 3.553 3.367 3.487 1,986,300 +0.07(+2.05%)
Sep 17, 2002 3.583 3.600 3.367 3.417 14,280,000 -0.07(-1.91%)
Sep 16, 2002 3.450 3.483 3.367 3.483 855,600 +0.04(+1.16%)
Sep 13, 2002 3.617 3.617 3.433 3.443 1,144,500 -0.15(-4.17%)
Sep 12, 2002 3.487 3.650 3.483 3.593 1,982,100 +0.11(+3.06%)
Sep 11, 2002 3.433 3.610 3.433 3.487 2,865,900 +0.07(+2.05%)
Sep 10, 2002 3.450 3.650 3.350 3.417 12,651,000 -0.64(-15.85%)
Sep 09, 2002 4.490 4.490 3.950 4.060 4,595,700 -0.43(-9.58%)
Sep 06, 2002 5.013 5.043 4.233 4.490 5,967,600 -0.62(-12.13%)
Sep 05, 2002 5.083 5.233 5.083 5.110 775,200 -0.07(-1.29%)
Sep 04, 2002 5.183 5.223 5.127 5.177 812,400 -0.05(-1.02%)
Sep 03, 2002 5.103 5.320 5.100 5.230 481,500 +0.06(+1.16%)
Aug 30, 2002 5.183 5.287 5.170 5.170 596,700 -0.01(-0.26%)
Aug 29, 2002 5.150 5.230 5.087 5.183 891,600 -0.15(-2.81%)
Aug 28, 2002 5.333 5.470 5.310 5.333 1,422,000 -0.27(-4.88%)
Aug 27, 2002 5.847 5.883 5.603 5.607 656,700 -0.24(-4.05%)
Aug 26, 2002 5.890 5.917 5.800 5.843 459,600 +0.00(+0.06%)
Aug 23, 2002 5.867 5.870 5.783 5.840 507,900 -0.02(-0.34%)
Aug 22, 2002 5.753 5.917 5.753 5.860 683,100 +0.09(+1.56%)
Aug 21, 2002 5.700 5.817 5.670 5.770 776,700 +0.09(+1.52%)
Aug 20, 2002 6.067 6.067 5.667 5.683 611,100 +0.11(+1.97%)
Aug 16, 2002 5.567 5.683 5.423 5.573 420,300 +0.05(+0.97%)
Aug 15, 2002 5.317 5.600 5.307 5.520 561,600 +0.20(+3.82%)
Aug 14, 2002 5.073 5.317 5.073 5.317 415,800 +0.25(+4.87%)
Aug 13, 2002 5.137 5.357 5.067 5.070 433,500 -0.06(-1.23%)
Aug 12, 2002 5.223 5.267 5.133 5.133 516,000 +0.18(+3.70%)
Aug 07, 2002 5.333 5.377 4.900 4.950 862,500 -0.18(-3.57%)
Aug 06, 2002 4.837 5.133 4.837 5.133 1,136,400 +0.30(+6.21%)
Aug 05, 2002 5.033 5.033 4.833 4.833 387,900 -0.12(-2.36%)
Aug 02, 2002 5.267 5.323 4.933 4.950 921,900 -0.32(-6.01%)
Aug 01, 2002 5.347 5.403 5.167 5.267 875,100 -0.08(-1.56%)
Jul 31, 2002 5.617 5.657 5.207 5.350 1,172,400 -0.41(-7.12%)
Jul 30, 2002 5.817 6.000 5.627 5.760 974,700 -0.07(-1.26%)
Jul 29, 2002 5.250 5.950 5.233 5.833 1,812,600 +0.83(+16.67%)
Jul 26, 2002 5.120 5.267 4.933 5.000 1,394,700 -0.12(-2.28%)
Jul 25, 2002 5.117 5.327 4.833 5.117 2,350,200 +0.04(+0.72%)
Jul 24, 2002 4.933 5.097 4.667 5.080 2,698,200 +0.28(+5.83%)
Jul 23, 2002 4.983 5.000 4.617 4.800 1,626,600 -0.18(-3.68%)
Jul 22, 2002 4.933 5.230 4.880 4.983 1,538,100 +0.07(+1.36%)
Jul 19, 2002 5.267 5.333 4.917 4.917 1,286,400 -0.88(-15.23%)
Jul 17, 2002 6.033 6.170 5.733 5.800 944,700 -0.23(-3.87%)
Jul 12, 2002 6.317 6.327 5.917 6.033 748,200 -0.28(-4.38%)
Jul 11, 2002 6.300 6.333 6.050 6.310 1,159,800 -0.01(-0.11%)
Jul 10, 2002 6.763 6.780 6.173 6.317 1,214,700 -0.45(-6.65%)
Jul 09, 2002 6.673 6.767 6.673 6.767 919,500 +0.09(+1.40%)
Jul 08, 2002 6.800 6.800 6.673 6.673 771,900 -0.13(-1.86%)
Jul 05, 2002 6.503 6.817 6.503 6.800 299,700 +0.36(+5.64%)
Jul 04, 2002 6.500 6.567 6.167 6.437 1,184,700 +0.00(+0.00%)
Jul 03, 2002 6.500 6.567 6.167 6.437 1,184,700 -0.09(-1.33%)
Jul 02, 2002 6.800 6.827 6.417 6.523 1,161,900 -0.38(-5.55%)
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.