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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deckers Outdoor Corp (NY: DECK )

861.85 +19.51 (+2.32%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jun 30, 2020 193.61 197.90 193.01 196.39 285,823 +1.72(+0.88%)
Jun 29, 2020 187.87 196.64 186.33 194.67 370,254 +8.56(+4.60%)
Jun 26, 2020 191.38 192.56 184.63 186.11 441,600 -6.95(-3.60%)
Jun 25, 2020 192.67 196.88 191.44 193.06 299,372 -1.46(-0.75%)
Jun 24, 2020 202.14 205.01 193.26 194.52 498,146 -7.62(-3.77%)
Jun 23, 2020 203.72 204.18 198.34 202.14 319,512 +1.41(+0.70%)
Jun 22, 2020 196.01 201.19 194.09 200.73 296,366 +4.72(+2.41%)
Jun 19, 2020 203.01 206.07 194.27 196.01 590,000 -4.44(-2.22%)
Jun 18, 2020 197.98 205.36 195.81 200.45 646,893 +2.06(+1.04%)
Jun 17, 2020 198.22 199.95 193.68 198.39 481,236 +1.51(+0.77%)
Jun 16, 2020 200.94 200.94 189.91 196.88 345,072 +3.78(+1.96%)
Jun 15, 2020 190.42 193.70 186.79 193.10 374,665 -2.99(-1.52%)
Jun 12, 2020 198.25 198.55 189.71 196.09 406,700 +5.07(+2.65%)
Jun 11, 2020 190.00 194.46 186.70 191.02 502,994 -7.13(-3.60%)
Jun 10, 2020 196.06 202.24 193.73 198.15 450,569 +2.71(+1.39%)
Jun 09, 2020 197.55 199.63 194.56 195.44 452,314 -5.01(-2.50%)
Jun 08, 2020 205.48 206.43 199.33 200.45 476,003 -4.61(-2.25%)
Jun 05, 2020 213.46 218.19 204.18 205.06 730,400 +1.06(+0.52%)
Jun 04, 2020 212.27 213.04 200.01 204.00 710,845 -8.58(-4.04%)
Jun 03, 2020 208.34 214.03 205.44 212.58 750,406 +8.61(+4.22%)
Jun 02, 2020 196.81 204.10 195.51 203.97 782,660 +8.15(+4.16%)
Jun 01, 2020 183.22 197.07 183.22 195.82 820,464 +13.29(+7.28%)
May 29, 2020 184.63 186.57 181.31 182.53 556,600 -3.86(-2.07%)
May 28, 2020 197.03 197.03 185.56 186.39 534,868 -8.89(-4.55%)
May 27, 2020 183.98 196.00 182.86 195.28 719,647 +15.23(+8.46%)
May 26, 2020 187.24 188.56 179.41 180.05 653,571 +0.81(+0.45%)
May 22, 2020 178.82 189.61 170.00 179.24 1,086,900 +11.21(+6.67%)
May 21, 2020 162.19 168.39 159.06 168.03 720,203 +5.52(+3.40%)
May 20, 2020 156.62 164.23 156.62 162.51 588,007 +8.00(+5.18%)
May 19, 2020 152.30 156.64 150.59 154.51 447,477 +1.54(+1.01%)
May 18, 2020 148.04 156.88 148.04 152.97 590,116 +12.14(+8.62%)
May 15, 2020 138.48 141.75 135.50 140.83 340,000 +1.31(+0.94%)
May 14, 2020 132.14 139.72 128.92 139.52 377,783 +4.05(+2.99%)
May 13, 2020 137.00 138.17 130.76 135.47 449,519 -3.04(-2.19%)
May 12, 2020 147.46 147.89 138.31 138.51 336,801 -8.84(-6.00%)
May 11, 2020 147.33 147.97 143.00 147.35 439,418 -1.83(-1.23%)
May 08, 2020 147.94 150.38 145.10 149.18 220,300 +4.62(+3.20%)
May 07, 2020 144.98 148.73 144.22 144.56 250,243 +1.92(+1.35%)
May 06, 2020 143.90 145.29 139.73 142.64 406,484 -0.96(-0.67%)
May 05, 2020 143.38 148.22 141.96 143.60 407,230 +3.35(+2.39%)
May 04, 2020 140.34 144.89 138.61 140.25 500,279 -3.04(-2.12%)
May 01, 2020 147.92 149.01 142.14 143.29 300,300 -5.47(-3.68%)
Apr 30, 2020 152.49 153.16 148.00 148.76 336,116 -6.82(-4.38%)
Apr 29, 2020 154.83 159.10 150.01 155.58 296,774 +7.66(+5.18%)
Apr 28, 2020 151.65 157.31 147.53 147.92 288,402 +1.52(+1.04%)
Apr 27, 2020 139.45 147.31 136.47 146.40 504,223 +8.98(+6.53%)
Apr 24, 2020 133.15 139.03 131.50 137.42 407,600 +4.67(+3.52%)
Apr 23, 2020 132.53 137.11 130.64 132.75 354,080 -0.02(-0.02%)
Apr 22, 2020 137.04 137.18 132.70 132.77 451,658 +0.80(+0.61%)
Apr 21, 2020 136.56 138.36 131.75 131.97 372,259 -8.69(-6.18%)
Apr 20, 2020 142.65 146.51 139.79 140.66 265,618 -4.99(-3.43%)
Apr 17, 2020 144.54 149.18 143.28 145.65 365,400 +6.39(+4.59%)
Apr 16, 2020 138.90 140.97 136.13 139.26 258,095 +0.33(+0.24%)
Apr 15, 2020 140.46 142.84 137.58 138.93 451,577 -6.56(-4.51%)
Apr 14, 2020 148.17 149.88 144.66 145.49 210,546 +2.14(+1.49%)
Apr 13, 2020 146.83 147.55 140.75 143.35 326,702 -5.53(-3.71%)
Apr 09, 2020 149.43 151.63 144.63 148.88 423,000 +3.80(+2.62%)
Apr 08, 2020 143.06 146.90 141.25 145.08 299,049 +3.91(+2.77%)
Apr 07, 2020 145.38 150.12 140.03 141.17 453,360 +2.81(+2.03%)
Apr 06, 2020 130.18 138.74 128.17 138.36 500,444 +16.25(+13.31%)
Apr 03, 2020 125.40 126.02 118.44 122.11 363,300 -4.58(-3.62%)
Apr 02, 2020 123.97 129.12 121.89 126.69 353,904 +2.94(+2.38%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.