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 (%)
Oct 31, 2018 129.94 131.06 126.20 127.17 992,545 -1.78(-1.38%)
Oct 30, 2018 121.92 129.62 121.92 128.95 1,224,894 +7.19(+5.91%)
Oct 29, 2018 117.72 125.12 117.24 121.76 1,203,293 +6.07(+5.25%)
Oct 26, 2018 112.99 116.46 110.20 115.69 1,795,300 +6.74(+6.19%)
Oct 25, 2018 107.43 110.98 106.20 108.95 806,470 +2.30(+2.16%)
Oct 24, 2018 109.15 112.10 106.43 106.65 783,856 -2.85(-2.60%)
Oct 23, 2018 108.60 109.80 106.26 109.50 611,642 -0.20(-0.18%)
Oct 22, 2018 106.43 109.98 106.14 109.70 608,650 +3.29(+3.09%)
Oct 19, 2018 110.41 110.76 105.84 106.41 566,800 -3.45(-3.14%)
Oct 18, 2018 110.81 112.93 109.02 109.86 651,087 -0.54(-0.49%)
Oct 17, 2018 110.99 111.36 107.93 110.40 656,647 -0.47(-0.42%)
Oct 16, 2018 106.13 110.99 105.25 110.87 505,673 +4.94(+4.66%)
Oct 15, 2018 104.55 106.77 104.47 105.93 576,647 +1.54(+1.48%)
Oct 12, 2018 105.32 105.87 102.97 104.39 574,900 +0.60(+0.58%)
Oct 11, 2018 102.00 105.97 101.69 103.79 688,525 +1.30(+1.27%)
Oct 10, 2018 109.00 109.00 102.32 102.49 511,703 -6.78(-6.20%)
Oct 09, 2018 109.17 110.20 108.08 109.27 353,107 -0.05(-0.05%)
Oct 08, 2018 109.55 110.15 107.74 109.32 334,759 -0.26(-0.24%)
Oct 05, 2018 107.01 109.85 107.01 109.58 649,700 +2.60(+2.43%)
Oct 04, 2018 109.88 110.20 106.49 106.98 472,170 -3.40(-3.08%)
Oct 03, 2018 109.72 111.77 107.57 110.38 591,204 +0.75(+0.68%)
Oct 02, 2018 116.29 116.76 109.53 109.63 503,039 -6.81(-5.85%)
Oct 01, 2018 118.98 119.24 116.25 116.44 371,326 -2.14(-1.80%)
Sep 28, 2018 116.24 119.62 116.01 118.58 430,600 +2.21(+1.90%)
Sep 27, 2018 115.75 117.33 115.56 116.37 420,902 +0.65(+0.56%)
Sep 26, 2018 113.51 117.17 112.68 115.72 503,602 +2.25(+1.98%)
Sep 25, 2018 112.38 113.92 111.42 113.47 432,626 +1.83(+1.64%)
Sep 24, 2018 111.22 112.51 110.09 111.64 421,880 +0.51(+0.46%)
Sep 21, 2018 112.33 113.81 110.89 111.13 783,400 -1.36(-1.21%)
Sep 20, 2018 112.81 114.78 111.44 112.49 468,706 -0.19(-0.17%)
Sep 19, 2018 111.88 113.75 111.09 112.68 444,818 +0.56(+0.50%)
Sep 18, 2018 112.57 112.68 111.48 112.12 348,757 -0.32(-0.28%)
Sep 17, 2018 113.67 113.67 111.28 112.44 537,177 -1.23(-1.08%)
Sep 14, 2018 117.16 117.36 113.57 113.67 399,100 -3.49(-2.98%)
Sep 13, 2018 119.52 119.63 116.75 117.16 411,421 -0.99(-0.84%)
Sep 12, 2018 118.55 119.19 115.40 118.15 865,286 -0.21(-0.18%)
Sep 11, 2018 119.57 119.93 117.08 118.36 418,816 -0.38(-0.32%)
Sep 10, 2018 118.27 119.62 117.87 118.74 580,693 +1.12(+0.95%)
Sep 07, 2018 118.62 120.66 117.33 117.62 593,900 -1.14(-0.96%)
Sep 06, 2018 119.54 120.88 118.71 118.76 441,558 -0.58(-0.49%)
Sep 05, 2018 120.48 120.96 117.44 119.34 508,506 -1.59(-1.31%)
Sep 04, 2018 122.86 124.68 120.23 120.93 673,799 -0.91(-0.75%)
Aug 31, 2018 121.84 121.84 121.84 0 +2.84(+2.39%)
Aug 30, 2018 118.56 120.25 117.67 119.00 368,191 +0.38(+0.32%)
Aug 29, 2018 117.96 119.13 115.75 118.62 348,053 +0.37(+0.31%)
Aug 28, 2018 117.59 118.83 116.65 118.25 282,330 +0.83(+0.71%)
Aug 27, 2018 118.72 119.26 116.60 117.42 398,646 -0.62(-0.53%)
Aug 24, 2018 120.71 122.00 117.25 118.04 406,700 -3.44(-2.83%)
Aug 23, 2018 121.10 123.33 120.10 121.48 546,802 +2.40(+2.02%)
Aug 22, 2018 118.77 120.75 118.77 119.08 422,469 +0.33(+0.28%)
Aug 21, 2018 119.41 120.13 118.14 118.75 468,386 -0.54(-0.45%)
Aug 20, 2018 119.43 120.53 117.93 119.29 407,850 -0.25(-0.21%)
Aug 17, 2018 118.34 119.99 117.67 119.54 440,800 +0.94(+0.79%)
Aug 16, 2018 119.64 119.64 117.04 118.60 497,758 -0.04(-0.03%)
Aug 15, 2018 119.41 119.77 116.23 118.64 517,020 -1.52(-1.26%)
Aug 14, 2018 119.78 121.50 119.47 120.16 496,924 +0.71(+0.59%)
Aug 13, 2018 121.93 122.39 119.23 119.45 443,129 -1.96(-1.61%)
Aug 10, 2018 120.20 122.53 119.63 121.41 504,100 +0.13(+0.11%)
Aug 09, 2018 119.14 122.27 118.58 121.28 527,911 +2.07(+1.74%)
Aug 08, 2018 117.08 119.51 116.46 119.21 406,995 +2.34(+2.00%)
Aug 07, 2018 116.16 117.74 115.31 116.87 426,485 +1.08(+0.93%)
Aug 06, 2018 115.19 116.41 114.29 115.79 472,522 +0.62(+0.54%)
Aug 03, 2018 118.45 119.18 114.76 115.17 603,800 -1.95(-1.66%)
Aug 02, 2018 112.25 117.60 112.25 117.12 528,660 +4.31(+3.82%)
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.