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 )

842.34 +9.71 (+1.17%)
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 (%)
Sep 29, 2023 520.00 522.85 512.41 514.09 336,672 +6.42(+1.26%)
Sep 28, 2023 502.98 508.87 499.76 507.67 345,245 +6.10(+1.22%)
Sep 27, 2023 504.91 505.83 496.76 501.57 316,929 -0.70(-0.14%)
Sep 26, 2023 509.15 513.59 500.02 502.27 358,682 -9.33(-1.82%)
Sep 25, 2023 508.07 512.93 509.45 511.60 258,297 +1.03(+0.20%)
Sep 22, 2023 507.92 515.35 507.92 510.57 237,156 +5.39(+1.07%)
Sep 21, 2023 519.15 521.11 503.92 505.18 379,614 -18.50(-3.53%)
Sep 20, 2023 530.64 534.24 523.61 523.68 189,987 -7.80(-1.47%)
Sep 19, 2023 525.24 532.50 520.12 531.48 253,053 +5.22(+0.99%)
Sep 18, 2023 522.00 526.79 519.70 526.26 281,710 +3.38(+0.65%)
Sep 15, 2023 534.76 538.08 514.71 522.88 867,751 -14.03(-2.61%)
Sep 14, 2023 537.50 541.19 529.03 536.91 240,767 +2.98(+0.56%)
Sep 13, 2023 539.52 539.52 529.03 533.93 310,456 -6.79(-1.26%)
Sep 12, 2023 535.89 546.19 535.89 540.72 379,425 +3.47(+0.65%)
Sep 11, 2023 531.00 537.66 525.91 537.25 346,000 +10.01(+1.90%)
Sep 08, 2023 522.35 529.72 521.58 527.24 292,172 +3.53(+0.67%)
Sep 07, 2023 522.31 523.76 512.35 523.71 508,665 -2.11(-0.40%)
Sep 06, 2023 522.89 527.67 522.54 525.82 282,265 +1.70(+0.32%)
Sep 05, 2023 530.83 532.65 517.96 524.12 328,661 -8.63(-1.62%)
Sep 01, 2023 534.23 538.90 530.00 532.75 324,673 +3.66(+0.69%)
Aug 31, 2023 520.13 532.68 520.13 529.09 768,959 +10.22(+1.97%)
Aug 30, 2023 527.44 527.44 516.30 518.87 406,689 -9.00(-1.70%)
Aug 29, 2023 515.83 528.65 515.39 527.87 421,960 +11.58(+2.24%)
Aug 28, 2023 521.50 524.97 510.22 516.29 414,974 -5.23(-1.00%)
Aug 25, 2023 523.99 530.27 517.54 521.52 309,551 -0.26(-0.05%)
Aug 24, 2023 550.27 550.52 521.50 521.78 513,512 -28.44(-5.17%)
Aug 23, 2023 537.00 551.39 537.00 550.22 312,960 -5.15(-0.93%)
Aug 22, 2023 549.50 558.71 549.00 555.37 259,977 -5.08(-0.91%)
Aug 21, 2023 561.46 561.95 552.04 560.45 233,412 +3.16(+0.57%)
Aug 18, 2023 544.00 558.38 541.90 557.29 343,235 +9.21(+1.68%)
Aug 17, 2023 559.08 559.08 547.58 548.08 291,788 -8.60(-1.54%)
Aug 16, 2023 556.17 561.54 555.09 556.68 195,742 +1.95(+0.35%)
Aug 15, 2023 552.64 558.34 552.64 554.73 232,264 -3.56(-0.64%)
Aug 14, 2023 553.55 558.87 550.52 558.29 198,155 +6.07(+1.10%)
Aug 11, 2023 559.04 562.33 550.42 552.22 239,260 -7.23(-1.29%)
Aug 10, 2023 555.05 565.37 553.51 559.45 304,296 +4.42(+0.80%)
Aug 09, 2023 565.40 566.77 552.00 555.03 242,060 -10.06(-1.78%)
Aug 08, 2023 563.15 568.47 562.34 565.09 345,992 -0.46(-0.08%)
Aug 07, 2023 555.97 568.24 555.97 565.55 326,913 +13.08(+2.37%)
Aug 04, 2023 560.73 561.97 550.60 552.47 385,179 -2.87(-0.52%)
Aug 03, 2023 543.49 556.34 541.26 555.34 333,232 +14.42(+2.67%)
Aug 02, 2023 540.45 547.38 539.18 540.92 326,023 -1.44(-0.27%)
Aug 01, 2023 540.25 548.20 540.25 542.36 323,248 -1.33(-0.24%)
Jul 31, 2023 539.29 543.75 537.50 543.69 426,636 +9.63(+1.80%)
Jul 28, 2023 517.98 542.70 511.40 534.06 965,995 -2.96(-0.55%)
Jul 27, 2023 556.29 558.97 534.46 537.02 658,777 -20.98(-3.76%)
Jul 26, 2023 552.07 558.28 549.66 558.00 310,297 +2.65(+0.48%)
Jul 25, 2023 551.00 557.48 548.63 555.35 457,035 +5.88(+1.07%)
Jul 24, 2023 542.71 551.22 536.08 549.47 529,268 +11.92(+2.22%)
Jul 21, 2023 544.56 544.56 533.82 537.55 375,989 +2.12(+0.40%)
Jul 20, 2023 542.81 545.30 533.23 535.43 242,449 -8.29(-1.52%)
Jul 19, 2023 544.57 548.52 543.06 543.72 249,881 -2.95(-0.54%)
Jul 18, 2023 546.59 553.13 541.66 546.67 331,127 -0.78(-0.14%)
Jul 17, 2023 542.89 551.69 542.12 547.45 262,924 +3.97(+0.73%)
Jul 14, 2023 542.95 546.38 539.60 543.48 275,600 +4.09(+0.76%)
Jul 13, 2023 554.05 559.08 538.85 539.39 401,499 -13.93(-2.52%)
Jul 12, 2023 555.94 562.97 548.56 553.32 329,789 +1.90(+0.34%)
Jul 11, 2023 540.57 552.10 540.57 551.42 351,989 +10.57(+1.95%)
Jul 10, 2023 528.79 544.28 528.79 540.85 354,795 +13.67(+2.59%)
Jul 07, 2023 529.01 535.03 525.45 527.18 253,871 -2.78(-0.52%)
Jul 06, 2023 529.96 532.05 523.00 529.96 333,644 -4.63(-0.87%)
Jul 05, 2023 532.61 536.64 526.98 534.59 349,587 +3.13(+0.59%)
Jul 03, 2023 529.18 538.32 528.51 531.46 216,534 +3.80(+0.72%)
Jun 30, 2023 521.06 529.78 517.99 527.66 495,715 +13.69(+2.66%)
Jun 29, 2023 521.03 522.02 512.79 513.97 303,186 -6.15(-1.18%)
Jun 28, 2023 512.37 522.60 512.37 520.12 321,736 +8.08(+1.58%)
Jun 27, 2023 512.59 519.21 508.44 512.04 312,544 +2.60(+0.51%)
Jun 26, 2023 508.70 514.48 505.15 509.44 273,166 +3.32(+0.66%)
Jun 23, 2023 498.55 510.60 497.12 506.12 464,080 +2.57(+0.51%)
Jun 22, 2023 509.10 513.66 501.74 503.55 322,884 -6.59(-1.29%)
Jun 21, 2023 508.78 518.49 508.78 510.14 257,919 +1.79(+0.35%)
Jun 20, 2023 509.04 512.72 501.99 508.35 356,127 -4.37(-0.85%)
Jun 16, 2023 517.22 517.22 507.83 512.72 490,397 +0.70(+0.14%)
Jun 15, 2023 503.83 514.50 502.44 512.02 340,170 +17.36(+3.51%)
May 08, 2023 486.00 497.00 482.90 494.66 291,930 +9.42(+1.94%)
May 05, 2023 484.07 489.07 480.12 485.24 204,581 +6.47(+1.35%)
May 04, 2023 480.90 484.02 475.35 478.77 267,521 -6.14(-1.27%)
May 03, 2023 483.13 490.61 480.16 484.91 363,643 -0.01(-0.00%)
May 02, 2023 483.62 486.00 474.17 484.92 217,161 -1.04(-0.21%)
May 01, 2023 481.44 490.23 479.61 485.96 268,656 +6.62(+1.38%)
Apr 28, 2023 470.12 480.00 469.15 479.34 341,743 +3.99(+0.84%)
Apr 27, 2023 475.01 478.15 460.81 475.35 579,781 -3.20(-0.67%)
Apr 26, 2023 475.17 481.04 475.17 478.55 261,392 +2.28(+0.48%)
Apr 25, 2023 488.72 489.91 475.00 476.27 391,993 -13.58(-2.77%)
Apr 24, 2023 486.88 492.44 482.99 489.85 274,252 +3.17(+0.65%)
Apr 21, 2023 480.22 488.34 477.44 486.68 321,111 +7.06(+1.47%)
Apr 20, 2023 479.07 485.07 479.07 479.62 250,918 -1.07(-0.22%)
Apr 19, 2023 476.73 480.95 476.33 480.69 357,776 +3.25(+0.68%)
Apr 18, 2023 469.24 480.15 467.70 477.44 406,660 +9.54(+2.04%)
Apr 17, 2023 472.58 475.04 464.16 467.90 301,523 +0.86(+0.18%)
Apr 14, 2023 465.50 471.53 463.92 467.04 202,103 +3.93(+0.85%)
Apr 13, 2023 462.42 464.43 457.20 463.11 225,441 +5.34(+1.17%)
Apr 12, 2023 457.95 462.92 456.96 457.77 253,050 +0.54(+0.12%)
Apr 11, 2023 459.86 460.88 455.92 457.23 206,564 -0.83(-0.18%)
Apr 10, 2023 444.66 459.39 444.52 458.06 321,062 +11.67(+2.61%)
Apr 06, 2023 445.22 448.00 439.27 446.39 374,899 -2.79(-0.62%)
Apr 05, 2023 451.42 452.27 445.35 449.18 208,727 -6.08(-1.34%)
Apr 04, 2023 455.74 459.99 448.21 455.26 336,562 +1.72(+0.38%)
Apr 03, 2023 450.08 454.08 446.52 453.54 390,713 +3.99(+0.89%)
Mar 31, 2023 449.70 454.43 446.52 449.55 487,978 +1.59(+0.35%)
Mar 30, 2023 452.83 456.92 446.42 447.96 442,462 -3.77(-0.83%)
Mar 29, 2023 455.16 455.20 447.88 451.73 294,148 +0.10(+0.02%)
Mar 28, 2023 451.26 457.66 448.13 451.63 428,255 +3.49(+0.78%)
Mar 27, 2023 445.40 450.12 441.10 448.14 335,628 +5.39(+1.22%)
Mar 24, 2023 439.48 444.57 435.02 442.75 263,216 +0.51(+0.12%)
Mar 23, 2023 437.99 445.81 435.50 442.24 378,647 +8.95(+2.07%)
Mar 22, 2023 436.45 446.89 432.97 433.29 490,830 -6.59(-1.50%)
Mar 21, 2023 423.15 441.57 423.15 439.88 497,459 +24.37(+5.87%)
Mar 20, 2023 414.44 419.90 412.60 415.51 236,908 +3.27(+0.79%)
Mar 17, 2023 414.37 417.45 405.54 412.24 462,905 -4.51(-1.08%)
Mar 16, 2023 403.24 418.62 403.24 416.75 256,515 +10.36(+2.55%)
Mar 15, 2023 409.81 413.30 395.90 406.39 388,884 -13.61(-3.24%)
Mar 14, 2023 415.76 425.27 414.43 420.00 289,382 +10.27(+2.51%)
Mar 13, 2023 404.94 413.74 401.27 409.73 495,640 -2.59(-0.63%)
Mar 10, 2023 424.36 424.36 405.31 412.32 398,001 -11.29(-2.67%)
Mar 09, 2023 430.76 433.69 421.22 423.61 245,260 -6.86(-1.59%)
Mar 08, 2023 430.78 433.70 425.98 430.47 278,144 -0.95(-0.22%)
Mar 07, 2023 434.15 443.80 431.19 431.42 428,778 -2.10(-0.48%)
Mar 06, 2023 428.50 435.70 427.73 433.52 387,038 +5.11(+1.19%)
Mar 03, 2023 423.31 428.75 420.73 428.41 267,258 +7.57(+1.80%)
Mar 02, 2023 414.41 421.59 411.95 420.84 256,694 +5.25(+1.26%)
Mar 01, 2023 416.61 425.53 412.50 415.59 270,966 -0.76(-0.18%)
Feb 28, 2023 406.58 420.50 406.58 416.35 432,287 +9.97(+2.45%)
Feb 27, 2023 404.27 408.96 403.29 406.38 399,342 +6.18(+1.54%)
Feb 24, 2023 401.35 403.16 397.62 400.20 262,767 -3.84(-0.95%)
Feb 23, 2023 404.35 407.95 402.26 404.04 334,627 +1.43(+0.36%)
Feb 22, 2023 399.43 403.36 397.15 402.61 322,155 +3.13(+0.78%)
Feb 21, 2023 401.00 409.95 398.69 399.48 464,819 -5.90(-1.46%)
Feb 17, 2023 407.26 410.91 403.77 405.38 440,142 -1.63(-0.40%)
Feb 16, 2023 410.92 417.55 405.52 407.01 479,433 -8.48(-2.04%)
Feb 15, 2023 420.29 422.32 415.24 415.49 420,387 -7.84(-1.85%)
Feb 14, 2023 418.17 430.13 418.04 423.33 324,057 +2.13(+0.51%)
Feb 13, 2023 418.31 423.33 414.55 421.20 413,220 +6.67(+1.61%)
Feb 10, 2023 417.23 425.28 411.44 414.53 525,874 -6.27(-1.49%)
Feb 09, 2023 420.00 424.02 417.33 420.80 630,867 +6.03(+1.45%)
Feb 08, 2023 412.75 415.91 408.13 414.77 378,132 -2.84(-0.68%)
Feb 07, 2023 414.76 418.65 409.65 417.61 350,113 +1.39(+0.33%)
Feb 06, 2023 408.62 419.73 408.61 416.22 403,863 +1.86(+0.45%)
Feb 03, 2023 415.29 424.92 409.05 414.36 715,844 -6.97(-1.65%)
Feb 02, 2023 430.34 433.31 417.16 421.33 698,660 -7.06(-1.65%)
Feb 01, 2023 424.08 430.63 418.50 428.39 399,076 +0.91(+0.21%)
Jan 31, 2023 422.32 427.48 417.23 427.48 477,264 +7.13(+1.70%)
Jan 30, 2023 424.33 430.72 419.91 420.35 374,910 -6.16(-1.44%)
Jan 27, 2023 419.53 428.21 419.53 426.51 514,717 +5.49(+1.30%)
Jan 26, 2023 426.28 427.64 416.24 421.02 374,020 +0.47(+0.11%)
Jan 25, 2023 419.29 421.85 411.07 420.55 347,472 -2.19(-0.52%)
Jan 24, 2023 419.00 425.19 416.58 422.74 250,359 +0.46(+0.11%)
Jan 23, 2023 422.36 428.13 419.88 422.28 287,989 +4.28(+1.02%)
Jan 20, 2023 418.00 420.42 414.26 418.00 265,348 +1.06(+0.25%)
Jan 19, 2023 419.12 422.05 415.72 416.94 346,851 -3.40(-0.81%)
Jan 18, 2023 420.35 427.01 420.01 420.34 311,200 +0.34(+0.08%)
Jan 17, 2023 418.32 423.84 417.99 420.00 252,997 -0.92(-0.22%)
Jan 13, 2023 413.18 422.69 413.11 420.92 358,849 +4.20(+1.01%)
Jan 12, 2023 411.99 419.09 408.61 416.72 322,509 +6.26(+1.53%)
Jan 11, 2023 406.15 411.31 406.15 410.46 388,642 +4.46(+1.10%)
Jan 10, 2023 407.67 413.35 402.25 406.00 359,981 +0.15(+0.04%)
Jan 09, 2023 394.09 412.94 392.21 405.85 457,861 +8.28(+2.08%)
Jan 06, 2023 399.81 402.77 395.21 397.57 307,924 +2.49(+0.63%)
Jan 05, 2023 388.30 397.78 382.56 395.08 306,583 +5.14(+1.32%)
Jan 04, 2023 389.57 397.12 387.06 389.94 454,824 +0.71(+0.18%)
Jan 03, 2023 404.58 404.65 387.16 389.23 428,701 -9.93(-2.49%)
Dec 30, 2022 394.38 399.80 391.39 399.16 186,219 -0.84(-0.21%)
Dec 29, 2022 395.55 400.22 393.10 400.00 222,923 +8.82(+2.25%)
Dec 28, 2022 396.00 398.87 385.50 391.18 250,444 -5.66(-1.43%)
Dec 27, 2022 390.66 401.08 389.11 396.84 332,963 +5.97(+1.53%)
Dec 23, 2022 389.09 391.55 384.45 390.87 194,288 +2.23(+0.57%)
Dec 22, 2022 381.30 391.96 379.03 388.64 320,575 +6.40(+1.67%)
Dec 21, 2022 372.13 382.99 372.13 382.24 278,610 +19.19(+5.29%)
Dec 20, 2022 364.22 367.73 361.62 363.05 330,829 -3.77(-1.03%)
Dec 19, 2022 369.64 370.90 364.28 366.82 536,449 -2.69(-0.73%)
Dec 16, 2022 373.36 376.49 365.96 369.51 434,392 -8.10(-2.15%)
Dec 15, 2022 383.05 383.05 375.70 377.61 237,368 -12.42(-3.18%)
Dec 14, 2022 380.44 392.74 379.99 390.03 425,319 +9.85(+2.59%)
Dec 13, 2022 388.04 388.04 375.04 380.18 434,219 +0.96(+0.25%)
Dec 12, 2022 374.99 381.56 370.50 379.22 369,291 +6.13(+1.64%)
Dec 09, 2022 375.90 381.43 368.36 373.09 363,222 -7.72(-2.03%)
Dec 08, 2022 380.30 384.38 378.12 380.81 201,959 +2.96(+0.78%)
Dec 07, 2022 373.03 378.69 369.82 377.85 211,713 +1.52(+0.40%)
Dec 06, 2022 378.07 378.07 370.04 376.33 403,902 -0.77(-0.20%)
Dec 05, 2022 386.34 390.58 375.43 377.10 414,873 -12.22(-3.14%)
Dec 02, 2022 385.86 394.81 385.86 389.32 379,835 -1.09(-0.28%)
Dec 01, 2022 397.36 402.32 386.11 390.41 385,833 -8.47(-2.12%)
Nov 30, 2022 392.45 399.54 387.55 398.88 428,777 +10.17(+2.62%)
Nov 29, 2022 385.58 389.38 383.31 388.71 251,253 +5.23(+1.36%)
Nov 28, 2022 380.39 389.43 380.29 383.48 339,942 +2.30(+0.60%)
Nov 25, 2022 377.73 381.89 376.00 381.18 107,607 +2.40(+0.63%)
Nov 23, 2022 370.84 382.42 369.62 378.78 386,401 +8.65(+2.34%)
Nov 22, 2022 367.40 371.95 362.45 370.13 289,109 +5.75(+1.58%)
Nov 21, 2022 373.23 377.43 361.34 364.38 408,708 -11.02(-2.94%)
Nov 18, 2022 362.57 376.38 360.00 375.40 870,125 +22.45(+6.36%)
Nov 17, 2022 340.41 355.71 337.22 352.95 589,099 +5.95(+1.71%)
Nov 16, 2022 340.56 347.80 334.25 347.00 552,462 -0.27(-0.08%)
Nov 15, 2022 335.30 347.55 328.87 347.27 597,995 +21.04(+6.45%)
Nov 14, 2022 335.75 342.77 326.10 326.23 638,589 -18.85(-5.46%)
Nov 11, 2022 352.16 353.99 337.68 345.08 588,800 -5.66(-1.61%)
Nov 10, 2022 343.22 355.54 342.98 350.74 500,561 +21.02(+6.38%)
Nov 09, 2022 329.30 337.68 328.94 329.72 450,132 -3.63(-1.09%)
Nov 08, 2022 342.56 346.59 331.12 333.35 509,370 -8.80(-2.57%)
Nov 07, 2022 358.59 358.59 339.27 342.15 491,178 -11.49(-3.25%)
Nov 04, 2022 365.26 365.99 345.43 353.64 491,038 -2.53(-0.71%)
Nov 03, 2022 347.33 360.93 340.46 356.17 494,675 +9.56(+2.76%)
Nov 02, 2022 360.62 363.89 346.00 346.61 522,190 -16.37(-4.51%)
Nov 01, 2022 355.00 367.55 352.69 362.98 519,430 +13.05(+3.73%)
Oct 31, 2022 348.74 361.29 347.48 349.93 538,320 +4.58(+1.33%)
Oct 28, 2022 346.74 353.26 337.06 345.35 875,870 -14.58(-4.05%)
Oct 27, 2022 363.12 367.90 349.02 359.93 714,437 -1.48(-0.41%)
Oct 26, 2022 364.90 368.50 360.75 361.41 650,332 -7.78(-2.11%)
Oct 25, 2022 365.00 373.13 364.00 369.19 677,560 +7.57(+2.09%)
Oct 24, 2022 362.69 363.88 351.96 361.62 449,717 -1.66(-0.46%)
Oct 21, 2022 346.13 363.69 345.02 363.28 521,677 +15.48(+4.45%)
Oct 20, 2022 358.69 365.82 345.50 347.80 472,834 -6.75(-1.90%)
Oct 19, 2022 358.54 360.86 352.64 354.55 339,679 -6.52(-1.81%)
Oct 18, 2022 363.70 365.43 355.74 361.07 461,376 +7.75(+2.19%)
Oct 17, 2022 346.99 353.92 344.77 353.32 515,486 +12.28(+3.60%)
Oct 14, 2022 345.77 351.73 336.83 341.04 338,279 -2.15(-0.63%)
Oct 13, 2022 330.56 347.99 325.06 343.19 372,414 +4.77(+1.41%)
Oct 12, 2022 337.08 343.76 332.62 338.42 285,299 +0.90(+0.27%)
Oct 11, 2022 329.34 342.20 327.06 337.52 293,275 +6.32(+1.91%)
Oct 10, 2022 336.67 337.04 320.14 331.20 386,758 -3.69(-1.10%)
Oct 07, 2022 333.70 335.23 329.25 334.89 190,671 -5.54(-1.63%)
Oct 06, 2022 339.11 346.43 338.26 340.43 314,822 -0.59(-0.17%)
Oct 05, 2022 330.66 342.99 329.97 341.02 312,586 +6.99(+2.09%)
Oct 04, 2022 331.45 339.18 330.62 334.03 364,553 +11.04(+3.42%)
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.