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 (%)
Aug 31, 2009 5.860 5.950 5.773 5.937 2,646,276 +0.04(+0.74%)
Aug 28, 2009 5.850 5.960 5.680 5.893 2,022,732 +0.11(+1.84%)
Aug 27, 2009 5.523 5.813 5.370 5.787 2,362,803 +0.28(+5.08%)
Aug 26, 2009 5.163 5.520 5.157 5.507 2,673,690 +0.32(+6.24%)
Aug 25, 2009 5.167 5.237 5.140 5.183 1,660,968 +0.04(+0.84%)
Aug 24, 2009 5.237 5.267 5.090 5.140 1,329,018 -0.10(-1.91%)
Aug 21, 2009 5.100 5.253 5.060 5.240 1,746,798 +0.19(+3.76%)
Aug 20, 2009 4.957 5.073 4.910 5.050 1,492,044 +0.08(+1.61%)
Aug 19, 2009 4.953 5.050 4.867 4.970 1,713,297 -0.05(-1.06%)
Aug 18, 2009 4.810 5.053 4.810 5.023 2,057,373 +0.30(+6.35%)
Aug 17, 2009 4.743 4.917 4.600 4.723 2,445,117 -0.14(-2.95%)
Aug 14, 2009 4.970 5.097 4.833 4.867 1,488,549 -0.13(-2.67%)
Aug 13, 2009 5.100 5.100 4.843 5.000 1,811,256 -0.06(-1.12%)
Aug 12, 2009 5.090 5.200 5.030 5.057 1,433,100 -0.02(-0.46%)
Aug 11, 2009 4.940 5.113 4.770 5.080 1,958,595 +0.04(+0.86%)
Aug 10, 2009 5.303 5.303 4.993 5.037 2,924,337 +0.10(+2.09%)
Aug 07, 2009 4.747 4.957 4.690 4.933 1,334,472 +0.23(+4.96%)
Aug 06, 2009 4.640 4.727 4.577 4.700 1,367,622 +0.07(+1.44%)
Aug 05, 2009 4.693 4.707 4.563 4.633 1,332,273 -0.07(-1.49%)
Aug 04, 2009 4.767 4.813 4.683 4.703 1,610,583 -0.10(-2.15%)
Aug 03, 2009 4.633 4.810 4.607 4.807 1,749,435 +0.20(+4.27%)
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%)
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.