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 (%)
Apr 29, 2005 4.147 4.163 4.033 4.080 985,500 +0.03(+0.74%)
Apr 28, 2005 4.333 4.337 3.973 4.050 2,113,200 -0.60(-12.84%)
Apr 27, 2005 4.740 4.773 4.573 4.647 819,600 -0.09(-1.97%)
Apr 26, 2005 4.577 4.743 4.530 4.740 354,300 +0.15(+3.19%)
Apr 25, 2005 4.663 4.720 4.587 4.593 313,200 -0.08(-1.78%)
Apr 22, 2005 4.717 4.750 4.670 4.677 617,100 -0.03(-0.57%)
Apr 21, 2005 4.750 4.767 4.667 4.703 364,800 +0.02(+0.43%)
Apr 20, 2005 4.777 4.797 4.667 4.683 491,700 -0.07(-1.47%)
Apr 19, 2005 4.750 4.817 4.710 4.753 448,800 +0.01(+0.28%)
Apr 18, 2005 4.680 4.773 4.667 4.740 333,900 +0.04(+0.92%)
Apr 15, 2005 4.857 4.883 4.683 4.697 248,400 -0.16(-3.36%)
Apr 14, 2005 4.920 4.950 4.837 4.860 383,100 -0.06(-1.22%)
Apr 13, 2005 4.980 5.003 4.920 4.920 266,700 -0.06(-1.20%)
Apr 12, 2005 5.050 5.050 4.900 4.980 225,600 -0.09(-1.71%)
Apr 11, 2005 5.047 5.097 4.967 5.067 366,600 +0.03(+0.53%)
Apr 08, 2005 5.107 5.143 5.037 5.040 276,300 -0.09(-1.69%)
Apr 07, 2005 5.013 5.200 4.833 5.127 449,700 +0.07(+1.45%)
Apr 06, 2005 5.133 5.207 5.033 5.053 348,300 -0.05(-1.04%)
Apr 05, 2005 5.150 5.167 5.030 5.107 508,500 -0.04(-0.71%)
Apr 04, 2005 5.150 5.180 5.120 5.143 464,700 +0.02(+0.32%)
Apr 01, 2005 5.150 5.150 5.050 5.127 661,200 -0.03(-0.65%)
Mar 31, 2005 5.167 5.193 5.083 5.160 340,500 +0.00(+0.06%)
Mar 30, 2005 5.070 5.167 5.033 5.157 379,800 +0.09(+1.78%)
Mar 29, 2005 5.167 5.207 5.027 5.067 602,100 -0.10(-1.87%)
Mar 28, 2005 5.163 5.283 5.147 5.163 490,200 -0.00(-0.06%)
Mar 24, 2005 5.127 5.273 5.117 5.167 321,900 +0.02(+0.39%)
Mar 23, 2005 5.220 5.227 5.133 5.147 659,100 -0.07(-1.40%)
Mar 22, 2005 5.200 5.257 5.183 5.220 939,600 +0.02(+0.38%)
Mar 21, 2005 5.233 5.233 5.163 5.200 470,400 -0.03(-0.64%)
Mar 18, 2005 5.217 5.243 5.177 5.233 774,600 +0.02(+0.32%)
Mar 17, 2005 5.190 5.220 5.150 5.217 382,800 +0.01(+0.13%)
Mar 16, 2005 5.163 5.210 5.107 5.210 592,800 +0.05(+0.90%)
Mar 15, 2005 5.090 5.220 5.067 5.163 542,400 +0.08(+1.57%)
Mar 14, 2005 5.000 5.147 5.000 5.083 303,600 +0.09(+1.87%)
Mar 11, 2005 5.117 5.120 4.960 4.990 499,200 -0.15(-2.98%)
Mar 10, 2005 5.050 5.213 5.050 5.143 654,900 +0.08(+1.65%)
Mar 09, 2005 5.073 5.180 5.060 5.060 680,400 -0.11(-2.13%)
Mar 08, 2005 5.267 5.283 5.150 5.170 561,000 -0.15(-2.76%)
Mar 07, 2005 5.267 5.333 5.267 5.317 405,000 +0.03(+0.63%)
Mar 04, 2005 5.327 5.333 5.180 5.283 449,100 -0.04(-0.69%)
Mar 03, 2005 5.350 5.400 5.293 5.320 562,500 -0.01(-0.25%)
Mar 02, 2005 5.217 5.380 5.200 5.333 686,700 +0.07(+1.27%)
Mar 01, 2005 5.083 5.267 5.070 5.267 867,900 +0.17(+3.40%)
Feb 28, 2005 5.317 5.317 5.067 5.093 605,100 -0.22(-4.14%)
Feb 25, 2005 5.300 5.333 5.257 5.313 515,400 -0.02(-0.31%)
Feb 24, 2005 5.317 5.383 5.200 5.330 692,700 +0.05(+0.95%)
Feb 23, 2005 5.010 5.400 5.000 5.280 2,440,800 +0.36(+7.39%)
Feb 22, 2005 5.167 5.167 4.901 4.917 984,900 -0.25(-4.78%)
Feb 18, 2005 5.280 5.280 5.083 5.163 854,400 -0.12(-2.21%)
Feb 17, 2005 5.333 5.367 5.253 5.280 694,800 -0.06(-1.06%)
Feb 16, 2005 5.350 5.350 5.210 5.337 913,200 +0.01(+0.19%)
Feb 15, 2005 5.243 5.333 5.233 5.327 714,300 +0.02(+0.31%)
Feb 14, 2005 5.367 5.380 5.150 5.310 1,218,300 +0.01(+0.19%)
Feb 11, 2005 5.183 5.377 5.157 5.300 1,735,800 +0.09(+1.73%)
Feb 10, 2005 5.300 5.333 5.017 5.210 1,158,600 -0.14(-2.68%)
Feb 09, 2005 5.523 5.583 5.327 5.353 642,600 -0.17(-3.08%)
Feb 08, 2005 5.367 5.633 5.350 5.523 1,590,300 +0.19(+3.56%)
Feb 07, 2005 5.167 5.347 5.164 5.333 914,100 +0.16(+3.16%)
Feb 04, 2005 5.160 5.230 5.127 5.170 871,800 +0.02(+0.32%)
Feb 03, 2005 5.083 5.243 5.083 5.153 812,700 +0.06(+1.11%)
Feb 02, 2005 4.980 5.147 4.970 5.097 2,078,400 +0.19(+3.94%)
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.