Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Deckers Outdoor Corp (NY: DECK )

941.26 +3.36 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 271.15 278.10 265.35 265.75 212,860 -7.57(-2.77%)
Apr 28, 2022 267.66 275.35 262.84 273.32 241,750 +8.34(+3.15%)
Apr 27, 2022 262.42 273.42 261.80 264.98 267,038 +2.79(+1.06%)
Apr 26, 2022 273.89 278.43 261.70 262.19 302,590 -16.33(-5.86%)
Apr 25, 2022 269.91 278.53 266.49 278.52 484,983 +4.56(+1.66%)
Apr 22, 2022 286.26 286.50 273.55 273.96 407,364 -15.19(-5.25%)
Apr 21, 2022 297.23 299.40 285.52 289.15 658,383 -0.48(-0.17%)
Apr 20, 2022 294.51 298.97 289.40 289.63 425,549 -0.73(-0.25%)
Apr 19, 2022 272.68 290.98 272.68 290.36 350,423 +19.38(+7.15%)
Apr 18, 2022 270.00 272.27 264.80 270.98 282,125 -0.26(-0.10%)
Apr 14, 2022 273.97 275.92 268.73 271.24 333,793 -0.59(-0.22%)
Apr 13, 2022 264.36 273.91 264.36 271.83 317,130 +6.48(+2.44%)
Apr 12, 2022 264.45 271.94 261.99 265.35 377,499 +4.99(+1.92%)
Apr 11, 2022 256.69 267.23 256.69 260.36 269,194 -3.37(-1.28%)
Apr 08, 2022 267.42 270.87 262.99 263.73 332,373 -4.23(-1.58%)
Apr 07, 2022 265.88 270.93 262.46 267.96 330,951 -0.28(-0.10%)
Apr 06, 2022 270.60 271.37 261.35 268.24 359,632 -7.91(-2.86%)
Apr 05, 2022 284.92 285.26 272.84 276.15 442,086 -10.65(-3.71%)
Apr 04, 2022 277.56 287.95 276.81 286.80 406,663 +10.13(+3.66%)
Apr 01, 2022 275.73 279.30 274.00 276.67 295,173 +2.90(+1.06%)
Mar 31, 2022 281.00 282.37 273.66 273.77 350,488 -7.62(-2.71%)
Mar 30, 2022 286.65 286.65 279.14 281.39 329,733 -7.61(-2.63%)
Mar 29, 2022 281.30 292.35 281.28 289.00 409,092 +13.41(+4.87%)
Mar 28, 2022 269.75 275.69 265.17 275.59 277,373 +6.90(+2.57%)
Mar 25, 2022 270.63 272.33 265.51 268.69 369,656 -1.37(-0.51%)
Mar 24, 2022 271.55 273.06 265.89 270.06 610,424 +0.63(+0.23%)
Mar 23, 2022 278.00 281.02 268.80 269.43 723,030 -10.83(-3.86%)
Mar 22, 2022 281.10 286.04 277.24 280.26 492,284 +1.97(+0.71%)
Mar 21, 2022 288.71 289.62 275.20 278.29 341,275 -12.89(-4.43%)
Mar 18, 2022 277.08 291.56 275.52 291.18 972,198 +14.71(+5.32%)
Mar 17, 2022 272.86 276.98 272.02 276.47 406,476 +0.93(+0.34%)
Mar 16, 2022 263.86 275.61 262.56 275.54 531,245 +15.57(+5.99%)
Mar 15, 2022 251.36 261.26 250.58 259.97 358,069 +9.20(+3.67%)
Mar 14, 2022 256.20 261.15 248.98 250.77 368,764 -6.64(-2.58%)
Mar 11, 2022 260.99 263.81 255.42 257.41 566,291 -1.98(-0.76%)
Mar 10, 2022 244.78 261.49 244.78 259.39 800,608 +7.86(+3.12%)
Mar 09, 2022 252.46 260.03 249.71 251.53 367,909 +9.85(+4.08%)
Mar 08, 2022 235.27 246.04 233.90 241.68 562,234 +6.88(+2.93%)
Mar 07, 2022 244.59 245.08 231.88 234.80 966,039 -10.76(-4.38%)
Mar 04, 2022 267.41 267.41 244.28 245.56 789,959 -22.77(-8.49%)
Mar 03, 2022 284.84 285.20 267.12 268.33 340,921 -13.24(-4.70%)
Mar 02, 2022 273.54 283.98 271.56 281.57 499,048 +10.15(+3.74%)
Mar 01, 2022 285.89 288.95 268.73 271.42 462,366 -17.22(-5.97%)
Feb 28, 2022 284.46 289.12 280.96 288.64 364,753 +1.09(+0.38%)
Feb 25, 2022 285.00 289.54 282.45 287.55 401,131 +2.83(+0.99%)
Feb 24, 2022 267.08 286.43 267.08 284.72 592,949 +4.90(+1.75%)
Feb 23, 2022 288.79 288.79 279.33 279.82 455,636 -5.82(-2.04%)
Feb 22, 2022 290.91 300.64 283.42 285.64 378,853 -10.62(-3.58%)
Feb 18, 2022 296.26 0 -3.53(-1.18%)
Feb 17, 2022 321.16 324.17 299.36 299.79 325,385 -24.79(-7.64%)
Feb 16, 2022 313.30 329.72 308.31 324.58 736,882 +10.60(+3.38%)
Feb 15, 2022 304.88 314.68 304.88 313.98 388,569 +12.91(+4.29%)
Feb 14, 2022 302.05 309.41 298.73 301.07 549,947 -3.04(-1.00%)
Feb 11, 2022 306.60 309.74 300.80 304.11 613,757 -2.06(-0.67%)
Feb 10, 2022 298.00 319.00 298.00 306.17 351,357 -3.23(-1.04%)
Feb 09, 2022 307.27 313.81 304.44 309.40 432,987 +9.27(+3.09%)
Feb 08, 2022 294.00 302.26 290.24 300.13 626,698 +3.96(+1.34%)
Feb 07, 2022 303.08 306.27 294.00 296.17 568,376 -7.60(-2.50%)
Feb 04, 2022 305.00 317.70 294.00 303.77 1,062,533 -18.38(-5.71%)
Feb 03, 2022 322.70 321.43 322.15 451,126 -8.29(-2.51%)
Feb 02, 2022 332.61 333.92 323.98 330.44 477,781 +1.18(+0.36%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.