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, 2004 4.817 4.923 4.733 4.840 743,700 +0.00(+0.00%)
Sep 29, 2004 4.687 4.840 4.667 4.840 798,900 +0.15(+3.27%)
Sep 28, 2004 4.637 4.700 4.623 4.687 746,700 +0.05(+1.15%)
Sep 27, 2004 4.670 4.693 4.610 4.633 966,900 -0.03(-0.71%)
Sep 24, 2004 4.723 4.740 4.667 4.667 663,600 -0.06(-1.20%)
Sep 23, 2004 4.817 4.817 4.720 4.723 463,200 -0.08(-1.73%)
Sep 22, 2004 4.817 4.827 4.707 4.807 496,200 -0.02(-0.41%)
Sep 21, 2004 4.667 4.830 4.667 4.827 623,400 +0.16(+3.43%)
Sep 20, 2004 4.830 4.883 4.550 4.667 1,010,400 -0.16(-3.38%)
Sep 17, 2004 4.940 4.950 4.817 4.830 620,700 -0.14(-2.82%)
Sep 16, 2004 4.853 5.083 4.840 4.970 1,372,500 +0.12(+2.40%)
Sep 15, 2004 4.913 4.920 4.750 4.853 791,400 -0.06(-1.22%)
Sep 14, 2004 4.900 4.933 4.810 4.913 685,200 -0.00(-0.07%)
Sep 13, 2004 4.817 4.940 4.810 4.917 1,296,000 +0.07(+1.37%)
Sep 10, 2004 4.767 4.880 4.750 4.850 1,100,400 +0.05(+1.04%)
Sep 09, 2004 4.743 4.800 4.677 4.800 1,859,400 +0.07(+1.41%)
Sep 08, 2004 4.617 4.983 4.587 4.733 3,457,200 +0.13(+2.90%)
Sep 07, 2004 4.660 4.700 4.600 4.600 584,100 -0.06(-1.22%)
Sep 03, 2004 4.650 4.667 4.600 4.657 329,100 +0.00(+0.07%)
Sep 02, 2004 4.577 4.707 4.493 4.653 578,400 +0.07(+1.45%)
Sep 01, 2004 4.417 4.617 4.410 4.587 809,100 +0.15(+3.46%)
Aug 31, 2004 4.333 4.437 4.300 4.433 415,500 +0.09(+2.07%)
Aug 30, 2004 4.350 4.373 4.280 4.343 461,100 -0.02(-0.53%)
Aug 27, 2004 4.267 4.367 4.267 4.367 223,800 +0.11(+2.50%)
Aug 26, 2004 4.283 4.330 4.257 4.260 342,000 -0.01(-0.31%)
Aug 25, 2004 4.367 4.373 4.167 4.273 474,000 -0.09(-2.14%)
Aug 24, 2004 4.430 4.430 4.333 4.367 385,500 -0.06(-1.43%)
Aug 23, 2004 4.407 4.460 4.367 4.430 420,900 +0.01(+0.23%)
Aug 20, 2004 4.483 4.510 4.417 4.420 559,500 -0.07(-1.56%)
Aug 19, 2004 4.467 4.503 4.437 4.490 600,000 +0.02(+0.45%)
Aug 18, 2004 4.543 4.543 4.443 4.470 529,200 -0.11(-2.33%)
Aug 17, 2004 4.390 4.590 4.390 4.577 439,800 +0.22(+5.05%)
Aug 16, 2004 4.283 4.357 4.273 4.357 513,600 +0.09(+2.11%)
Aug 13, 2004 4.250 4.317 4.217 4.267 274,500 +0.03(+0.79%)
Aug 12, 2004 4.313 4.313 4.190 4.233 432,300 -0.08(-1.93%)
Aug 11, 2004 4.317 4.333 4.217 4.317 587,100 -0.03(-0.69%)
Aug 10, 2004 4.290 4.367 4.290 4.347 364,500 +0.07(+1.64%)
Aug 09, 2004 4.333 4.387 4.250 4.277 400,800 -0.04(-0.93%)
Aug 06, 2004 4.333 4.343 4.280 4.317 659,400 -0.02(-0.46%)
Aug 05, 2004 4.510 4.510 4.317 4.337 1,128,900 -0.16(-3.63%)
Aug 04, 2004 4.560 4.560 4.467 4.500 754,200 -0.06(-1.32%)
Aug 03, 2004 4.627 4.627 4.550 4.560 450,300 -0.09(-1.94%)
Aug 02, 2004 4.600 4.677 4.570 4.650 1,054,200 +0.07(+1.45%)
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%)
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.