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

Dexcom Inc (NQ: DXCM )

127.05 -1.09 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2006 4.425 4.857 4.393 4.750 1,589,800 +0.32(+7.22%)
Jan 30, 2006 4.050 4.500 3.998 4.430 775,856 +0.37(+9.11%)
Jan 27, 2006 4.075 4.138 3.973 4.060 173,316 -0.02(-0.37%)
Jan 26, 2006 3.935 4.195 3.922 4.075 576,052 +0.18(+4.55%)
Jan 25, 2006 3.743 3.897 3.725 3.897 254,148 +0.18(+4.84%)
Jan 24, 2006 3.770 3.788 3.700 3.717 190,160 -0.03(-0.80%)
Jan 23, 2006 3.790 3.790 3.730 3.748 297,284 -0.02(-0.53%)
Jan 20, 2006 3.743 3.895 3.725 3.768 1,270,628 +0.07(+1.82%)
Jan 19, 2006 3.735 3.800 3.600 3.700 224,840 +0.03(+0.68%)
Jan 18, 2006 3.708 3.748 3.578 3.675 284,416 -0.00(-0.07%)
Jan 17, 2006 3.723 3.757 3.650 3.678 254,108 -0.09(-2.45%)
Jan 13, 2006 3.775 3.922 3.688 3.770 341,228 -0.04(-1.11%)
Jan 12, 2006 3.855 4.000 3.783 3.812 200,800 -0.04(-1.10%)
Jan 11, 2006 3.902 3.942 3.850 3.855 56,704 -0.05(-1.22%)
Jan 10, 2006 3.888 3.942 3.803 3.903 122,288 +0.01(+0.19%)
Jan 09, 2006 3.938 4.050 3.895 3.895 435,636 -0.02(-0.45%)
Jan 06, 2006 3.995 4.065 3.913 3.913 377,284 -0.04(-0.95%)
Jan 05, 2006 3.857 3.960 3.788 3.950 362,532 +0.14(+3.61%)
Jan 04, 2006 3.660 3.950 3.650 3.812 534,608 +0.19(+5.17%)
Jan 03, 2006 3.746 3.746 3.625 3.625 161,976 -0.10(-2.82%)
Dec 30, 2005 3.822 3.822 3.708 3.730 154,588 -0.07(-1.91%)
Dec 29, 2005 3.910 3.922 3.803 3.803 133,372 -0.10(-2.50%)
Dec 28, 2005 3.910 3.935 3.877 3.900 89,200 +0.01(+0.32%)
Dec 27, 2005 3.868 3.908 3.868 3.888 98,000 -0.01(-0.19%)
Dec 23, 2005 3.875 4.015 3.865 3.895 150,476 +0.02(+0.45%)
Dec 22, 2005 3.882 3.975 3.853 3.877 158,264 -0.01(-0.32%)
Dec 21, 2005 4.022 4.022 3.853 3.890 172,252 -0.11(-2.69%)
Dec 20, 2005 4.000 4.018 3.990 3.998 366,584 +0.01(+0.25%)
Dec 19, 2005 3.877 4.043 3.850 3.987 226,752 +0.13(+3.37%)
Dec 16, 2005 3.812 3.875 3.800 3.857 304,552 +0.04(+0.98%)
Dec 15, 2005 3.500 3.820 3.500 3.820 378,668 +0.32(+9.14%)
Dec 14, 2005 3.453 3.525 3.453 3.500 110,112 -0.02(-0.71%)
Dec 13, 2005 3.567 3.567 3.498 3.525 83,632 -0.02(-0.42%)
Dec 12, 2005 3.612 3.715 3.507 3.540 311,952 -0.08(-2.28%)
Dec 09, 2005 3.540 3.625 3.540 3.623 54,172 +0.06(+1.83%)
Dec 08, 2005 3.542 3.575 3.530 3.558 51,748 -0.02(-0.49%)
Dec 07, 2005 3.600 3.600 3.572 3.575 48,116 +0.01(+0.28%)
Dec 06, 2005 3.502 3.600 3.500 3.565 94,616 +0.03(+0.85%)
Dec 05, 2005 3.600 3.638 3.500 3.535 159,172 -0.11(-2.95%)
Dec 02, 2005 3.500 3.643 3.473 3.643 727,236 +0.14(+3.85%)
Dec 01, 2005 3.562 3.575 3.500 3.507 345,184 +0.00(+0.07%)
Nov 30, 2005 3.533 3.562 3.475 3.505 299,028 +0.01(+0.43%)
Nov 29, 2005 3.638 3.688 3.480 3.490 280,664 -0.04(-1.06%)
Nov 28, 2005 3.817 3.817 3.525 3.527 366,228 -0.27(-7.17%)
Nov 25, 2005 3.800 3.850 3.788 3.800 33,120 +0.00(+0.00%)
Nov 23, 2005 3.737 3.913 3.705 3.800 201,184 +0.05(+1.27%)
Nov 22, 2005 3.750 3.752 3.555 3.752 207,176 +0.03(+0.87%)
Nov 21, 2005 3.623 3.750 3.610 3.720 165,344 +0.12(+3.41%)
Nov 18, 2005 3.615 3.615 3.495 3.598 200,128 +0.05(+1.41%)
Nov 17, 2005 3.439 3.587 3.439 3.547 308,116 +0.07(+2.09%)
Nov 16, 2005 3.485 3.495 3.453 3.475 154,736 -0.00(-0.07%)
Nov 15, 2005 3.567 3.595 3.447 3.478 144,336 -0.05(-1.49%)
Nov 14, 2005 3.382 3.583 3.382 3.530 295,552 +0.15(+4.36%)
Nov 11, 2005 3.325 3.425 3.325 3.382 359,496 +0.05(+1.42%)
Nov 10, 2005 3.375 3.400 3.325 3.335 4,755,732 -0.01(-0.37%)
Nov 09, 2005 3.230 3.355 3.230 3.348 604,900 +0.13(+4.12%)
Nov 08, 2005 3.237 3.240 3.188 3.215 106,776 -0.06(-1.83%)
Nov 07, 2005 3.350 3.355 3.275 3.275 96,480 -0.04(-1.28%)
Nov 04, 2005 3.440 3.442 3.270 3.317 130,936 -0.13(-3.84%)
Nov 03, 2005 3.428 3.475 3.425 3.450 213,096 +0.03(+0.88%)
Nov 02, 2005 3.335 3.500 3.118 3.420 495,256 +0.06(+1.71%)
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.