Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 30, 2003 2.217 2.260 2.183 2.260 921,900 +0.01(+0.59%)
Apr 29, 2003 2.233 2.273 2.213 2.247 732,300 -0.01(-0.44%)
Apr 28, 2003 2.200 2.287 2.180 2.257 881,700 +0.02(+1.05%)
Apr 25, 2003 2.217 2.317 2.217 2.233 1,331,400 +0.05(+2.29%)
Apr 24, 2003 2.533 2.617 2.127 2.183 3,921,600 -0.26(-10.76%)
Apr 23, 2003 2.460 2.497 2.400 2.447 814,500 -0.05(-1.87%)
Apr 22, 2003 2.427 2.513 2.383 2.493 1,045,500 +0.03(+1.35%)
Apr 21, 2003 2.483 2.493 2.443 2.460 333,900 -0.03(-1.20%)
Apr 17, 2003 2.457 2.497 2.433 2.490 633,900 +0.03(+1.36%)
Apr 16, 2003 2.500 2.510 2.450 2.457 766,500 -0.04(-1.47%)
Apr 15, 2003 2.417 2.497 2.370 2.493 657,300 +0.08(+3.17%)
Apr 14, 2003 2.453 2.470 2.383 2.417 1,670,100 -0.00(-0.14%)
Apr 11, 2003 2.267 2.467 2.260 2.420 1,332,300 +0.19(+8.36%)
Apr 10, 2003 2.200 2.300 2.150 2.233 293,100 +0.04(+1.67%)
Apr 09, 2003 2.173 2.253 2.173 2.197 305,100 +0.03(+1.23%)
Apr 08, 2003 2.223 2.233 2.170 2.170 198,600 -0.05(-2.25%)
Apr 07, 2003 2.300 2.300 2.207 2.220 1,142,700 -0.02(-1.04%)
Apr 04, 2003 2.253 2.317 2.217 2.243 474,600 -0.01(-0.30%)
Apr 03, 2003 2.267 2.287 2.237 2.250 383,100 -0.03(-1.46%)
Apr 02, 2003 2.217 2.327 2.217 2.283 591,000 +0.05(+2.24%)
Apr 01, 2003 2.133 2.267 2.133 2.233 305,400 +0.07(+3.24%)
Mar 31, 2003 2.180 2.183 2.113 2.163 475,800 -0.05(-2.26%)
Mar 28, 2003 2.123 2.230 2.100 2.213 465,900 -0.01(-0.45%)
Mar 27, 2003 2.127 2.233 2.113 2.223 377,100 +0.10(+4.55%)
Mar 26, 2003 2.200 2.267 2.127 2.127 540,000 -0.11(-4.78%)
Mar 25, 2003 2.150 2.263 2.150 2.233 523,200 +0.07(+3.24%)
Mar 24, 2003 2.117 2.187 2.100 2.163 549,600 +0.03(+1.56%)
Mar 21, 2003 2.083 2.173 2.067 2.130 1,126,200 +0.05(+2.24%)
Mar 20, 2003 2.080 2.120 2.003 2.083 837,300 +0.03(+1.46%)
Mar 19, 2003 2.083 2.133 2.033 2.053 648,300 -0.03(-1.60%)
Mar 18, 2003 2.250 2.250 2.087 2.087 624,900 -0.02(-0.79%)
Mar 17, 2003 2.033 2.160 2.000 2.103 636,600 -0.01(-0.63%)
Mar 14, 2003 2.017 2.143 2.000 2.117 626,100 +0.12(+5.83%)
Mar 13, 2003 1.867 2.000 1.867 2.000 486,600 +0.15(+8.30%)
Mar 12, 2003 1.873 1.917 1.833 1.847 292,500 -0.04(-2.12%)
Mar 11, 2003 1.867 1.913 1.867 1.887 366,300 +0.04(+1.98%)
Mar 10, 2003 1.720 1.917 1.720 1.850 650,700 -0.03(-1.77%)
Mar 07, 2003 1.857 1.950 1.843 1.883 396,000 -0.01(-0.35%)
Mar 06, 2003 1.967 1.967 1.817 1.890 498,000 -0.08(-3.90%)
Mar 05, 2003 2.013 2.023 1.943 1.967 538,200 -0.07(-3.28%)
Mar 04, 2003 2.000 2.050 2.000 2.033 491,400 +0.02(+0.99%)
Mar 03, 2003 1.993 2.017 1.973 2.013 1,097,700 +0.05(+2.72%)
Feb 28, 2003 2.030 2.033 1.937 1.960 904,800 -0.04(-1.84%)
Feb 27, 2003 1.933 2.033 1.933 1.997 642,900 +0.10(+5.09%)
Feb 26, 2003 1.950 1.977 1.900 1.900 799,200 -0.02(-0.87%)
Feb 25, 2003 1.993 1.993 1.900 1.917 1,112,700 -0.07(-3.68%)
Feb 24, 2003 2.100 2.113 1.983 1.990 1,848,900 -0.08(-3.71%)
Feb 21, 2003 2.083 2.183 2.037 2.067 2,760,900 +0.04(+1.81%)
Feb 20, 2003 2.567 2.633 2.000 2.030 5,015,400 -0.58(-22.12%)
Feb 18, 2003 2.567 2.650 2.533 2.607 735,000 +0.07(+2.90%)
Feb 14, 2003 2.500 2.550 2.440 2.533 637,800 +0.04(+1.47%)
Feb 13, 2003 2.517 2.520 2.433 2.497 247,500 -0.04(-1.58%)
Feb 12, 2003 2.537 2.577 2.440 2.537 403,200 -0.03(-1.30%)
Feb 11, 2003 2.517 2.663 2.517 2.570 940,200 +0.07(+2.80%)
Feb 10, 2003 2.600 2.600 2.233 2.500 2,762,100 -0.10(-3.72%)
Feb 07, 2003 2.617 2.637 2.590 2.597 359,100 -0.03(-1.27%)
Feb 06, 2003 2.667 2.677 2.597 2.630 326,700 -0.04(-1.50%)
Feb 05, 2003 2.710 2.747 2.650 2.670 395,400 -0.01(-0.25%)
Feb 04, 2003 2.650 2.683 2.633 2.677 289,500 -0.01(-0.25%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.