Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deckers Outdoor Corp (NY: DECK )

843.45 +10.82 (+1.30%)
Streaming Delayed Price Updated: 3:07 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, 2024 827.54 834.45 815.59 818.47 291,179 -13.96(-1.68%)
Apr 29, 2024 837.52 846.08 831.60 832.43 173,747 -1.03(-0.12%)
Apr 26, 2024 814.22 839.35 811.04 833.46 268,823 +26.96(+3.34%)
Apr 25, 2024 811.20 825.00 788.37 806.50 485,527 -45.21(-5.31%)
Apr 24, 2024 838.81 857.42 831.96 851.71 368,456 +22.28(+2.69%)
Apr 23, 2024 816.34 831.78 813.93 829.43 272,760 +19.21(+2.37%)
Apr 22, 2024 806.98 817.70 804.15 810.22 271,619 +9.84(+1.23%)
Apr 19, 2024 815.04 817.24 793.46 800.38 477,872 -12.92(-1.59%)
Apr 18, 2024 825.06 831.50 810.37 813.30 308,467 -5.90(-0.72%)
Apr 17, 2024 820.69 827.68 816.42 819.20 445,074 +5.31(+0.65%)
Apr 16, 2024 813.54 818.45 807.31 813.89 330,967 -1.49(-0.18%)
Apr 15, 2024 830.00 830.68 814.93 815.38 481,033 +1.01(+0.12%)
Apr 12, 2024 811.74 821.09 805.84 814.37 325,195 -5.56(-0.68%)
Apr 11, 2024 810.94 823.66 802.54 819.93 435,106 +9.80(+1.21%)
Apr 10, 2024 816.66 824.13 791.91 810.13 889,570 -57.68(-6.65%)
Apr 09, 2024 891.06 895.05 847.63 867.81 433,449 -21.03(-2.37%)
Apr 08, 2024 885.14 896.70 875.80 888.84 290,756 +8.95(+1.02%)
Apr 05, 2024 886.59 891.31 873.76 879.89 290,430 +2.07(+0.24%)
Apr 04, 2024 906.96 913.57 873.23 877.82 559,966 -22.90(-2.54%)
Apr 03, 2024 903.47 913.23 899.58 900.72 302,087 -2.58(-0.29%)
Apr 02, 2024 919.80 924.92 883.80 903.30 368,291 -27.20(-2.92%)
Apr 01, 2024 947.66 953.99 928.93 930.50 269,405 -10.76(-1.14%)
Mar 28, 2024 937.89 948.88 936.61 941.26 245,212 +3.36(+0.36%)
Mar 27, 2024 941.96 942.37 924.23 937.90 364,225 +0.45(+0.05%)
Mar 26, 2024 931.98 942.92 925.30 937.45 443,675 +4.86(+0.52%)
Mar 25, 2024 930.00 935.58 923.16 932.59 374,917 +10.15(+1.10%)
Mar 22, 2024 946.31 946.31 921.55 922.44 462,737 -30.50(-3.20%)
Mar 21, 2024 917.64 956.17 914.28 952.94 438,826 +37.76(+4.13%)
Mar 20, 2024 908.00 916.25 900.17 915.18 341,002 +6.32(+0.70%)
Mar 19, 2024 910.92 913.88 895.00 908.86 369,016 +0.00(+0.00%)
Mar 18, 2024 916.00 922.75 903.59 908.86 377,566 -0.94(-0.10%)
Mar 15, 2024 931.42 937.28 907.18 909.80 6,107,149 -23.25(-2.49%)
Mar 14, 2024 945.00 951.52 927.31 933.05 583,798 +5.39(+0.58%)
Mar 13, 2024 915.57 936.83 913.30 927.66 372,530 +12.61(+1.38%)
Mar 12, 2024 901.10 917.07 901.10 915.05 239,823 +13.39(+1.49%)
Mar 11, 2024 909.04 909.58 886.93 901.66 290,615 -10.54(-1.16%)
Mar 08, 2024 913.63 936.90 903.16 912.20 300,704 -0.67(-0.07%)
Mar 07, 2024 911.99 918.22 902.21 912.87 264,632 +0.88(+0.10%)
Mar 06, 2024 912.00 920.16 902.20 911.99 266,158 +5.13(+0.57%)
Mar 05, 2024 920.01 931.89 902.42 906.86 338,305 -19.72(-2.13%)
Mar 04, 2024 929.20 939.82 918.99 926.58 791,429 +23.29(+2.58%)
Mar 01, 2024 894.85 911.82 892.19 903.29 309,913 +7.70(+0.86%)
Feb 29, 2024 884.12 896.09 879.04 895.59 480,786 +13.17(+1.49%)
Feb 28, 2024 864.14 883.63 862.44 882.42 257,053 +11.02(+1.26%)
Feb 27, 2024 869.20 875.79 856.17 871.40 273,409 +1.93(+0.22%)
Feb 26, 2024 884.86 889.98 868.30 869.47 334,549 -11.01(-1.25%)
Feb 23, 2024 885.74 897.22 875.88 880.48 230,254 -3.58(-0.40%)
Feb 22, 2024 872.00 887.98 867.19 884.06 349,292 +22.40(+2.60%)
Feb 21, 2024 860.68 866.75 853.15 861.66 247,458 +0.98(+0.11%)
Feb 20, 2024 858.98 868.57 854.66 860.68 301,721 -2.30(-0.27%)
Feb 16, 2024 870.30 878.68 862.06 862.98 259,124 -7.79(-0.89%)
Feb 15, 2024 860.00 877.04 852.19 870.77 274,647 +22.67(+2.67%)
Feb 14, 2024 844.01 853.34 835.00 848.10 260,461 +11.43(+1.37%)
Feb 13, 2024 825.25 844.47 824.38 836.67 241,180 -8.00(-0.95%)
Feb 12, 2024 840.19 854.35 839.39 844.67 403,626 -0.55(-0.07%)
Feb 09, 2024 835.50 849.93 835.50 845.22 257,537 +12.80(+1.54%)
Feb 08, 2024 836.54 849.95 830.94 832.42 267,517 -0.91(-0.11%)
Feb 07, 2024 825.39 834.27 819.01 833.33 520,735 +7.98(+0.97%)
Feb 06, 2024 851.41 852.60 815.10 825.35 503,813 -26.06(-3.06%)
Feb 05, 2024 871.49 879.03 850.24 851.41 453,973 -30.65(-3.47%)
Feb 02, 2024 835.72 903.71 828.92 882.06 1,120,186 +109.21(+14.13%)
Feb 01, 2024 759.76 778.31 757.45 772.85 560,254 +19.12(+2.54%)
Jan 31, 2024 768.86 771.14 750.87 753.73 413,545 -19.81(-2.56%)
Jan 30, 2024 774.76 776.07 765.37 773.54 291,775 -1.22(-0.16%)
Jan 29, 2024 767.05 775.49 760.95 774.76 222,578 +6.97(+0.91%)
Jan 26, 2024 767.00 768.39 762.66 767.79 197,263 +6.78(+0.89%)
Jan 25, 2024 755.18 764.43 751.14 761.01 270,477 +10.39(+1.38%)
Jan 24, 2024 758.09 759.88 740.00 750.62 250,578 -3.53(-0.47%)
Jan 23, 2024 764.55 767.20 747.20 754.15 284,819 -13.55(-1.77%)
Jan 22, 2024 752.80 768.41 743.11 767.70 384,158 +18.45(+2.46%)
Jan 19, 2024 744.26 749.49 737.07 749.25 279,040 +12.54(+1.70%)
Jan 18, 2024 728.82 738.33 721.39 736.71 318,473 +12.22(+1.69%)
Jan 17, 2024 718.78 725.65 713.09 724.49 215,749 +2.71(+0.38%)
Jan 16, 2024 705.46 723.19 702.12 721.78 350,220 +15.10(+2.14%)
Jan 12, 2024 704.48 708.34 697.02 706.68 162,225 +2.98(+0.42%)
Jan 11, 2024 698.14 705.66 693.85 703.70 250,132 +7.79(+1.12%)
Jan 10, 2024 698.52 700.00 688.05 695.91 205,504 -1.01(-0.14%)
Jan 09, 2024 685.83 702.72 684.64 696.92 271,912 +12.18(+1.78%)
Jan 08, 2024 660.10 685.11 659.99 684.74 375,913 +32.45(+4.97%)
Jan 05, 2024 674.47 678.00 651.89 652.29 376,147 -19.93(-2.96%)
Jan 04, 2024 672.95 679.31 670.42 672.22 268,898 -6.12(-0.90%)
Jan 03, 2024 674.63 682.58 667.36 678.34 370,150 +4.36(+0.65%)
Jan 02, 2024 664.85 677.07 664.29 673.98 427,296 +5.55(+0.83%)
Dec 29, 2023 674.54 678.67 666.68 668.43 208,082 -7.09(-1.05%)
Dec 28, 2023 679.52 684.40 673.26 675.52 288,193 -12.24(-1.78%)
Dec 27, 2023 686.50 688.07 683.17 687.76 312,929 -0.22(-0.03%)
Dec 26, 2023 692.39 695.13 687.60 687.98 250,798 -5.71(-0.82%)
Dec 22, 2023 688.41 700.41 683.03 693.69 352,546 -10.44(-1.48%)
Dec 21, 2023 704.97 709.39 700.87 704.13 266,950 +3.34(+0.48%)
Dec 20, 2023 710.38 713.97 700.65 700.79 287,217 -14.14(-1.98%)
Dec 19, 2023 714.99 723.42 712.46 714.93 257,571 +8.21(+1.16%)
Dec 18, 2023 701.65 710.86 699.02 706.72 358,046 +3.91(+0.56%)
Dec 15, 2023 696.00 704.99 688.01 702.81 671,138 +4.97(+0.71%)
Dec 14, 2023 714.07 716.21 692.36 697.84 561,506 -21.43(-2.98%)
Dec 13, 2023 713.39 720.97 706.17 719.27 474,600 +13.51(+1.91%)
Dec 12, 2023 699.26 709.09 692.34 705.76 368,588 +7.90(+1.13%)
Dec 11, 2023 697.17 708.10 696.07 697.86 319,619 +2.48(+0.36%)
Dec 08, 2023 687.65 699.66 682.29 695.38 279,568 +0.96(+0.14%)
Dec 07, 2023 686.73 697.99 686.46 694.42 253,517 +6.69(+0.97%)
Dec 06, 2023 689.64 693.99 684.43 687.73 277,365 -2.67(-0.39%)
Dec 05, 2023 690.00 695.48 686.58 690.40 390,363 -3.41(-0.49%)
Dec 04, 2023 684.37 698.84 679.05 693.81 425,818 +8.75(+1.28%)
Dec 01, 2023 664.55 685.53 664.55 685.06 423,768 +21.09(+3.18%)
Nov 30, 2023 657.51 664.63 653.96 663.97 511,918 +8.98(+1.37%)
Nov 29, 2023 659.94 662.27 651.55 654.99 349,456 +3.31(+0.51%)
Nov 28, 2023 658.66 658.66 648.71 651.68 245,974 -4.94(-0.75%)
Nov 27, 2023 635.00 659.27 635.00 656.62 468,695 +19.55(+3.07%)
Nov 24, 2023 630.61 638.71 630.61 637.07 76,179 +4.57(+0.72%)
Nov 22, 2023 638.00 642.18 630.51 632.50 194,000 -1.66(-0.26%)
Nov 21, 2023 629.58 634.51 627.03 634.16 307,527 +4.68(+0.74%)
Nov 20, 2023 620.19 633.97 620.19 629.48 264,220 +8.97(+1.45%)
Nov 17, 2023 620.50 625.58 616.82 620.51 253,826 +5.05(+0.82%)
Nov 16, 2023 624.50 624.50 604.30 615.46 468,789 -16.87(-2.67%)
Nov 15, 2023 630.17 638.00 629.73 632.33 300,111 +2.16(+0.34%)
Nov 14, 2023 630.92 635.24 626.80 630.17 357,604 +1.75(+0.28%)
Nov 13, 2023 629.61 632.07 624.01 628.42 265,042 -4.32(-0.68%)
Nov 10, 2023 628.35 633.63 624.89 632.74 263,326 +3.19(+0.51%)
Nov 09, 2023 630.48 633.47 625.38 629.55 330,434 +2.33(+0.37%)
Nov 08, 2023 628.93 634.00 624.24 627.22 415,073 -1.92(-0.31%)
Nov 07, 2023 615.00 631.24 613.79 629.14 456,489 +16.25(+2.65%)
Nov 06, 2023 600.68 613.93 598.14 612.89 397,010 +15.79(+2.64%)
Nov 03, 2023 600.99 606.01 590.67 597.10 500,002 -3.89(-0.65%)
Nov 02, 2023 595.03 602.50 593.25 600.99 375,175 +7.01(+1.18%)
Nov 01, 2023 598.95 598.95 581.40 593.98 628,410 -3.08(-0.52%)
Oct 31, 2023 587.00 598.50 586.50 597.06 568,733 +12.50(+2.14%)
Oct 30, 2023 580.20 594.12 577.18 584.56 769,583 +8.19(+1.42%)
Oct 27, 2023 545.19 585.00 543.09 576.37 1,835,671 +91.79(+18.94%)
Oct 26, 2023 491.70 495.55 484.02 484.58 576,863 -7.82(-1.59%)
Oct 25, 2023 492.67 502.57 488.02 492.40 361,021 -3.70(-0.75%)
Oct 24, 2023 499.87 501.06 492.97 496.10 324,795 +1.65(+0.33%)
Oct 23, 2023 495.75 499.95 487.19 494.45 411,097 -3.14(-0.63%)
Oct 20, 2023 510.44 510.87 495.93 497.59 337,702 -11.29(-2.22%)
Oct 19, 2023 514.11 516.59 506.83 508.88 341,907 -3.08(-0.60%)
Oct 18, 2023 517.17 522.87 511.23 511.96 304,731 -6.95(-1.34%)
Oct 17, 2023 498.27 521.34 498.26 518.91 456,062 +17.67(+3.53%)
Oct 16, 2023 498.09 507.23 498.09 501.24 413,345 +8.81(+1.79%)
Oct 13, 2023 497.72 499.27 489.74 492.43 312,777 -4.95(-1.00%)
Oct 12, 2023 510.95 511.74 495.38 497.38 297,365 -11.69(-2.30%)
Oct 11, 2023 508.59 517.15 502.01 509.07 303,811 +0.52(+0.10%)
Oct 10, 2023 500.35 513.66 500.30 508.55 281,850 +9.02(+1.81%)
Oct 09, 2023 491.34 500.95 489.75 499.53 251,663 +4.45(+0.90%)
Oct 06, 2023 494.76 500.99 487.67 495.08 384,877 -1.47(-0.30%)
Oct 05, 2023 510.13 510.23 495.89 496.55 362,170 -14.33(-2.80%)
Oct 04, 2023 509.82 513.65 501.16 510.88 236,938 +2.76(+0.54%)
Oct 03, 2023 511.11 515.51 506.14 508.12 308,531 -9.43(-1.82%)
Oct 02, 2023 513.41 523.11 513.41 517.55 302,899 +3.46(+0.67%)
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%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.