Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Deckers Outdoor Corp (NY: DECK )

818.18 -0.29 (-0.04%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 1, 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, 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%)
Apr 01, 2020 128.17 128.85 121.86 123.75 474,286 -10.25(-7.65%)
Mar 31, 2020 137.53 140.58 132.73 134.00 416,555 -5.13(-3.69%)
Mar 30, 2020 129.64 140.50 129.64 139.13 365,851 +6.04(+4.54%)
Mar 27, 2020 136.36 136.48 129.41 133.09 460,700 -7.48(-5.32%)
Mar 26, 2020 131.87 140.76 127.76 140.57 582,324 +11.02(+8.51%)
Mar 25, 2020 134.33 137.57 127.50 129.55 912,097 -3.88(-2.91%)
Mar 24, 2020 121.68 133.96 119.91 133.43 765,304 +19.74(+17.36%)
Mar 23, 2020 104.59 115.90 99.99 113.69 926,253 +9.79(+9.42%)
Mar 20, 2020 103.75 112.20 101.51 103.90 936,800 +0.14(+0.13%)
Mar 19, 2020 91.28 105.51 82.25 103.76 976,106 +12.60(+13.82%)
Mar 18, 2020 103.32 104.97 78.70 91.16 919,451 -19.57(-17.67%)
Mar 17, 2020 113.02 115.09 99.07 110.73 830,861 -0.61(-0.55%)
Mar 16, 2020 113.00 117.22 107.78 111.34 766,380 -18.29(-14.11%)
Mar 13, 2020 138.04 139.78 121.14 129.63 1,004,500 -1.47(-1.12%)
Mar 12, 2020 142.71 142.77 130.73 131.10 758,058 -22.27(-14.52%)
Mar 11, 2020 162.75 165.34 152.84 153.37 693,474 -13.48(-8.08%)
Mar 10, 2020 166.98 168.80 157.33 166.85 624,284 +4.84(+2.99%)
Mar 09, 2020 161.53 168.31 151.36 162.01 577,170 -10.62(-6.15%)
Mar 06, 2020 168.18 173.58 167.35 172.63 444,400 -0.09(-0.05%)
Mar 05, 2020 175.40 177.12 171.94 172.72 480,123 -7.19(-4.00%)
Mar 04, 2020 177.19 180.22 174.50 179.91 320,438 +5.00(+2.86%)
Mar 03, 2020 179.00 185.09 172.67 174.91 411,094 -4.03(-2.25%)
Mar 02, 2020 174.30 179.35 169.25 178.94 684,758 +5.14(+2.96%)
Feb 28, 2020 170.00 175.66 168.80 173.80 741,000 -0.12(-0.07%)
Feb 27, 2020 177.14 181.78 173.91 173.92 488,899 -7.54(-4.16%)
Feb 26, 2020 183.60 186.65 181.38 181.46 445,381 -0.70(-0.38%)
Feb 25, 2020 188.35 189.50 181.47 182.16 505,204 -5.32(-2.84%)
Feb 24, 2020 188.17 190.87 187.10 187.48 411,870 -7.08(-3.64%)
Feb 21, 2020 198.56 198.69 193.88 194.56 469,800 -4.51(-2.27%)
Feb 20, 2020 200.72 201.71 196.85 199.07 429,783 -2.05(-1.02%)
Feb 19, 2020 202.00 203.16 200.79 201.12 441,306 -0.06(-0.03%)
Feb 18, 2020 199.48 203.19 198.43 201.18 323,527 +0.62(+0.31%)
Feb 14, 2020 201.12 203.17 199.44 200.56 353,400 +0.01(+0.00%)
Feb 13, 2020 198.80 201.13 198.14 200.55 379,243 +1.16(+0.58%)
Feb 12, 2020 194.73 200.10 193.43 199.39 460,978 +6.08(+3.15%)
Feb 11, 2020 192.48 194.14 190.98 193.31 584,013 +0.26(+0.13%)
Feb 10, 2020 191.36 193.63 190.07 193.05 340,069 +1.67(+0.87%)
Feb 07, 2020 191.62 193.71 190.38 191.38 435,300 -0.67(-0.35%)
Feb 06, 2020 193.58 193.64 190.48 192.05 518,594 -0.79(-0.41%)
Feb 05, 2020 190.11 193.26 187.67 192.84 623,916 +3.16(+1.67%)
Feb 04, 2020 188.79 191.67 188.51 189.68 498,453 +2.07(+1.10%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.