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 )

124.34 -13.67 (-9.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2005 3.083 3.125 3.060 3.100 100,068 +0.01(+0.24%)
Jun 29, 2005 3.163 3.163 3.062 3.092 234,648 -0.03(-1.04%)
Jun 28, 2005 3.062 3.130 2.987 3.125 69,532 +0.14(+4.60%)
Jun 27, 2005 3.040 3.050 2.877 2.987 145,272 -0.01(-0.42%)
Jun 24, 2005 3.120 3.245 2.999 3.000 1,315,136 -0.18(-5.73%)
Jun 23, 2005 3.320 3.362 3.125 3.183 88,480 -0.20(-5.91%)
Jun 22, 2005 3.562 3.565 3.307 3.382 173,932 -0.23(-6.30%)
Jun 21, 2005 3.737 3.750 3.502 3.610 189,956 -0.14(-3.80%)
Jun 20, 2005 3.825 3.825 3.725 3.752 131,656 -0.05(-1.25%)
Jun 17, 2005 3.875 3.875 3.750 3.800 153,704 -0.01(-0.33%)
Jun 16, 2005 3.849 3.875 3.768 3.812 129,156 -0.04(-0.91%)
Jun 15, 2005 3.730 3.875 3.730 3.848 126,680 +0.08(+2.06%)
Jun 14, 2005 3.975 3.975 3.737 3.770 215,688 -0.08(-2.08%)
Jun 13, 2005 3.897 3.998 3.800 3.850 198,300 +0.08(+2.12%)
Jun 10, 2005 3.740 3.895 3.663 3.770 125,720 +0.05(+1.28%)
Jun 09, 2005 3.725 3.822 3.615 3.723 407,604 -0.00(-0.07%)
Jun 08, 2005 3.645 3.770 3.645 3.725 303,852 +0.08(+2.12%)
Jun 07, 2005 3.513 3.647 3.505 3.647 173,892 +0.15(+4.21%)
Jun 06, 2005 3.460 3.500 3.438 3.500 157,924 +0.06(+1.89%)
Jun 03, 2005 3.385 3.453 3.375 3.435 103,736 +0.04(+1.33%)
Jun 02, 2005 3.460 3.460 3.375 3.390 205,424 -0.09(-2.52%)
Jun 01, 2005 3.562 3.565 3.395 3.478 88,416 -0.02(-0.64%)
May 31, 2005 3.580 3.580 3.422 3.500 3,311,856 -0.05(-1.41%)
May 27, 2005 3.555 3.562 3.500 3.550 70,832 +0.05(+1.36%)
May 26, 2005 3.487 3.650 3.487 3.502 227,948 -0.01(-0.28%)
May 25, 2005 3.462 3.538 3.375 3.513 225,728 +0.01(+0.36%)
May 24, 2005 3.507 3.550 3.475 3.500 340,000 +0.00(+0.00%)
May 23, 2005 3.500 3.505 3.342 3.500 396,776 +0.03(+0.86%)
May 20, 2005 3.500 3.510 3.447 3.470 164,840 -0.03(-0.79%)
May 19, 2005 3.500 3.507 3.482 3.498 125,504 +0.00(+0.00%)
May 18, 2005 3.558 3.575 3.413 3.498 942,800 +0.01(+0.29%)
May 17, 2005 3.185 3.685 3.107 3.487 790,948 +0.34(+10.98%)
May 16, 2005 2.900 3.225 2.877 3.143 1,212,572 +0.23(+8.08%)
May 13, 2005 2.897 2.916 2.840 2.908 116,240 +0.08(+2.83%)
May 12, 2005 2.875 2.925 2.737 2.828 225,424 -0.04(-1.39%)
May 11, 2005 2.853 2.938 2.825 2.868 258,612 +0.02(+0.70%)
May 10, 2005 2.618 2.938 2.525 2.848 517,200 +0.37(+15.05%)
May 09, 2005 2.522 2.525 2.475 2.475 172,344 -0.02(-1.00%)
May 06, 2005 2.475 2.500 2.475 2.500 72,512 +0.02(+1.01%)
May 05, 2005 2.502 2.522 2.475 2.475 60,700 -0.05(-1.98%)
May 04, 2005 2.500 2.525 2.475 2.525 63,368 +0.02(+1.00%)
May 03, 2005 2.495 2.525 2.475 2.500 85,444 +0.02(+0.91%)
May 02, 2005 2.470 2.525 2.467 2.478 62,880 -0.02(-0.90%)
Apr 29, 2005 2.500 2.575 2.500 2.500 81,768 +0.02(+1.01%)
Apr 28, 2005 2.417 2.540 2.417 2.475 150,572 +0.03(+1.12%)
Apr 27, 2005 2.625 2.635 2.402 2.447 272,172 -0.18(-6.76%)
Apr 26, 2005 2.628 2.663 2.625 2.625 132,780 -0.01(-0.47%)
Apr 25, 2005 2.665 2.688 2.627 2.638 277,192 +0.01(+0.29%)
Apr 22, 2005 2.690 2.743 2.625 2.630 92,340 +0.00(+0.19%)
Apr 21, 2005 2.650 2.658 2.625 2.625 135,800 -0.02(-0.94%)
Apr 20, 2005 2.638 2.675 2.625 2.650 34,280 +0.00(+0.19%)
Apr 19, 2005 2.750 2.750 2.640 2.645 549,608 +0.02(+0.76%)
Apr 18, 2005 2.625 2.704 2.600 2.625 213,500 +0.06(+2.44%)
Apr 15, 2005 2.913 2.925 2.558 2.562 1,129,068 -0.37(-12.69%)
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.