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 31, 2009 4.647 4.770 4.603 4.610 1,458,171 -0.06(-1.21%)
Jul 30, 2009 4.567 4.740 4.550 4.667 1,840,554 +0.13(+2.79%)
Jul 29, 2009 4.607 4.717 4.500 4.540 1,337,490 -0.09(-1.94%)
Jul 28, 2009 4.570 4.650 4.457 4.630 1,132,785 +0.06(+1.31%)
Jul 27, 2009 4.500 4.633 4.417 4.570 1,310,541 -0.01(-0.29%)
Jul 24, 2009 4.600 4.650 4.460 4.583 3,825 -0.07(-1.43%)
Jul 23, 2009 4.063 4.720 4.053 4.650 8,021,775 +0.71(+18.02%)
Jul 22, 2009 3.963 3.983 3.797 3.940 2,610,120 -0.03(-0.67%)
Jul 21, 2009 4.090 4.110 3.847 3.967 2,472,582 -0.12(-2.86%)
Jul 20, 2009 4.023 4.153 3.990 4.083 2,414,247 +0.19(+4.97%)
Jul 17, 2009 3.910 4.063 3.860 3.890 2,115,147 -0.01(-0.26%)
Jul 16, 2009 3.807 3.967 3.767 3.900 3,045,846 +0.09(+2.27%)
Jul 15, 2009 3.533 3.857 3.410 3.813 2,762,112 +0.34(+9.68%)
Jul 14, 2009 3.433 3.523 3.357 3.477 1,533,279 +0.02(+0.48%)
Jul 13, 2009 3.327 3.547 3.327 3.460 3,929,667 +0.34(+10.78%)
Jul 10, 2009 3.000 3.137 2.983 3.123 1,651,302 +0.11(+3.77%)
Jul 09, 2009 3.067 3.073 2.983 3.010 840,513 -0.04(-1.31%)
Jul 08, 2009 3.113 3.113 3.000 3.050 1,612,050 -0.05(-1.61%)
Jul 07, 2009 3.067 3.230 3.037 3.100 1,430,154 +0.04(+1.42%)
Jul 06, 2009 3.067 3.110 3.000 3.057 1,004,613 +0.01(+0.22%)
Jul 02, 2009 3.300 3.340 3.050 3.050 1,021,377 -0.28(-8.32%)
Jul 01, 2009 3.287 3.400 3.257 3.327 2,166,315 +0.07(+2.15%)
Jun 30, 2009 3.217 3.313 3.170 3.257 794,472 +0.05(+1.56%)
Jun 29, 2009 3.103 3.237 3.090 3.207 1,107,837 +0.07(+2.12%)
Jun 26, 2009 3.090 3.160 2.997 3.140 1,441,398 +0.07(+2.17%)
Jun 25, 2009 3.017 3.073 3.010 3.073 998,334 +0.07(+2.33%)
Jun 24, 2009 3.080 3.117 2.990 3.003 2,924,238 -0.07(-2.17%)
Jun 23, 2009 3.140 3.140 3.057 3.070 1,398,081 -0.06(-1.92%)
Jun 22, 2009 3.243 3.243 3.120 3.130 1,062,315 -0.13(-3.99%)
Jun 19, 2009 3.150 3.293 3.150 3.260 1,551,609 +0.14(+4.49%)
Jun 18, 2009 3.097 3.157 3.047 3.120 560,889 -0.00(-0.11%)
Jun 17, 2009 3.133 3.163 3.043 3.123 500,913 +0.00(+0.00%)
Jun 16, 2009 3.193 3.230 3.107 3.123 718,167 -0.05(-1.68%)
Jun 15, 2009 3.103 3.183 3.083 3.177 792,225 -0.02(-0.52%)
Jun 12, 2009 3.153 3.193 3.123 3.193 785,001 +0.01(+0.42%)
Jun 11, 2009 3.087 3.287 3.083 3.180 1,098,228 +0.09(+2.91%)
Jun 10, 2009 3.183 3.220 3.027 3.090 973,692 -0.07(-2.11%)
Jun 09, 2009 3.223 3.237 3.153 3.157 875,199 -0.05(-1.56%)
Jun 08, 2009 3.235 3.333 3.177 3.207 1,016,358 -0.04(-1.23%)
Jun 05, 2009 3.327 3.420 3.203 3.247 749,556 -0.06(-1.91%)
Jun 04, 2009 3.320 3.357 3.240 3.310 871,311 -0.04(-1.29%)
Jun 03, 2009 3.427 3.443 3.320 3.353 945,330 -0.08(-2.24%)
Jun 02, 2009 3.403 3.493 3.340 3.430 1,273,680 +0.03(+0.88%)
Jun 01, 2009 3.217 3.483 3.217 3.400 2,370,927 +0.23(+7.37%)
May 29, 2009 3.177 3.217 3.083 3.167 974,655 +0.01(+0.42%)
May 28, 2009 3.263 3.297 3.097 3.153 1,027,404 -0.07(-2.07%)
May 27, 2009 3.177 3.300 3.137 3.220 1,067,148 +0.03(+0.84%)
May 26, 2009 2.997 3.197 2.963 3.193 948,510 +0.18(+5.97%)
May 22, 2009 3.117 3.117 2.967 3.013 753,669 -0.10(-3.11%)
May 21, 2009 3.180 3.233 3.057 3.110 838,557 -0.10(-3.01%)
May 20, 2009 3.170 3.407 3.160 3.207 1,236,171 +0.08(+2.67%)
May 19, 2009 3.120 3.230 3.083 3.123 841,251 +0.00(+0.00%)
May 18, 2009 3.120 3.190 3.040 3.123 1,106,277 +0.03(+0.97%)
May 15, 2009 3.067 3.207 3.027 3.093 822,657 +0.00(+0.11%)
May 14, 2009 3.013 3.213 2.990 3.090 1,436,151 +0.08(+2.66%)
May 13, 2009 3.260 3.260 2.923 3.010 1,574,541 -0.30(-9.15%)
May 12, 2009 3.403 3.453 3.220 3.313 946,485 -0.09(-2.55%)
May 11, 2009 3.580 3.607 3.343 3.400 1,861,428 -0.26(-7.10%)
May 08, 2009 3.670 3.770 3.523 3.660 958,164 +0.05(+1.29%)
May 07, 2009 3.883 3.883 3.583 3.613 1,086,681 -0.22(-5.74%)
May 06, 2009 3.913 3.993 3.750 3.833 1,624,692 -0.05(-1.29%)
May 05, 2009 3.833 3.907 3.760 3.883 1,605,255 +0.05(+1.30%)
May 04, 2009 3.917 3.937 3.813 3.833 2,016,702 -0.08(-1.96%)
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.