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 )

131.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Dec 31, 2010 3.442 3.495 3.377 3.413 777,032 -0.03(-0.87%)
Dec 30, 2010 3.478 3.513 3.410 3.442 804,572 -0.05(-1.36%)
Dec 29, 2010 3.435 3.495 3.397 3.490 695,344 +0.06(+1.60%)
Dec 28, 2010 3.440 3.450 3.385 3.435 369,160 +0.01(+0.22%)
Dec 27, 2010 3.405 3.445 3.375 3.428 449,940 +0.03(+0.73%)
Dec 23, 2010 3.360 3.490 3.348 3.402 1,292,516 -0.05(-1.52%)
Dec 22, 2010 3.400 3.458 3.377 3.455 802,380 +0.05(+1.47%)
Dec 21, 2010 3.400 3.425 3.357 3.405 629,576 +0.02(+0.74%)
Dec 20, 2010 3.288 3.400 3.288 3.380 1,273,832 +0.10(+3.13%)
Dec 17, 2010 3.277 3.300 3.212 3.277 3,251,912 -0.01(-0.23%)
Dec 16, 2010 3.220 3.306 3.220 3.285 1,666,108 +0.08(+2.42%)
Dec 15, 2010 3.220 3.263 3.197 3.208 1,429,960 -0.03(-1.00%)
Dec 14, 2010 3.020 3.240 3.000 3.240 1,786,528 +0.22(+7.37%)
Dec 13, 2010 3.058 3.067 3.018 3.018 756,704 -0.03(-1.06%)
Dec 10, 2010 3.053 3.065 3.033 3.050 1,707,032 +0.01(+0.32%)
Dec 09, 2010 3.050 3.072 3.002 3.040 800,364 +0.01(+0.41%)
Dec 08, 2010 3.053 3.083 3.007 3.027 1,123,000 -0.01(-0.41%)
Dec 07, 2010 2.973 3.087 2.945 3.040 1,348,716 +0.04(+1.33%)
Dec 06, 2010 2.938 3.013 2.938 3.000 947,912 +0.05(+1.69%)
Dec 03, 2010 2.920 2.973 2.920 2.950 811,636 +0.01(+0.43%)
Dec 02, 2010 2.985 3.000 2.930 2.938 1,069,520 -0.04(-1.34%)
Dec 01, 2010 2.880 3.027 2.880 2.978 1,719,968 +0.16(+5.63%)
Nov 30, 2010 2.845 2.905 2.806 2.819 1,947,680 -0.05(-1.87%)
Nov 29, 2010 2.947 2.955 2.810 2.873 2,092,552 -0.10(-3.28%)
Nov 26, 2010 2.965 2.987 2.947 2.970 313,104 -0.02(-0.67%)
Nov 24, 2010 2.970 2.990 2.990 2.990 862,172 +0.04(+1.27%)
Nov 23, 2010 2.933 2.965 2.902 2.953 784,476 -0.01(-0.51%)
Nov 22, 2010 2.960 3.035 2.922 2.967 944,332 -0.02(-0.50%)
Nov 19, 2010 2.978 3.095 2.975 2.982 1,829,472 +0.01(+0.34%)
Nov 18, 2010 2.942 2.995 2.915 2.973 1,205,572 +0.06(+2.06%)
Nov 17, 2010 2.980 2.980 2.897 2.913 1,656,892 -0.05(-1.69%)
Nov 16, 2010 2.962 3.025 2.924 2.962 1,877,032 -0.01(-0.25%)
Nov 15, 2010 2.930 2.990 2.930 2.970 1,032,992 +0.04(+1.45%)
Nov 12, 2010 2.950 2.993 2.915 2.928 1,552,608 -0.05(-1.68%)
Nov 11, 2010 3.000 3.025 2.950 2.978 2,013,596 -0.06(-1.89%)
Nov 10, 2010 2.990 3.040 2.902 3.035 2,635,484 +0.06(+1.85%)
Nov 09, 2010 2.820 3.025 2.803 2.980 11,102,152 +0.23(+8.27%)
Nov 08, 2010 2.695 2.772 2.558 2.752 4,478,040 +0.04(+1.47%)
Nov 05, 2010 2.562 2.922 2.478 2.712 29,506,004 -0.77(-22.00%)
Nov 04, 2010 3.530 3.587 3.453 3.478 1,638,404 +0.00(+0.00%)
Nov 03, 2010 3.455 3.500 3.420 3.478 946,972 +0.02(+0.43%)
Nov 02, 2010 3.433 3.490 3.385 3.462 904,588 +0.08(+2.29%)
Nov 01, 2010 3.453 3.495 3.350 3.385 1,464,064 -0.06(-1.81%)
Oct 29, 2010 3.470 3.505 3.433 3.447 663,664 -0.02(-0.51%)
Oct 28, 2010 3.540 3.540 3.455 3.465 550,816 -0.04(-1.07%)
Oct 27, 2010 3.515 3.560 3.470 3.502 1,009,552 -0.01(-0.36%)
Oct 25, 2010 3.575 3.580 3.465 3.515 1,037,624 -0.02(-0.64%)
Oct 22, 2010 3.467 3.538 3.430 3.538 613,716 +0.08(+2.31%)
Oct 21, 2010 3.545 3.553 3.428 3.458 1,148,524 -0.06(-1.71%)
Oct 20, 2010 3.547 3.598 3.487 3.518 1,127,524 -0.02(-0.42%)
Oct 19, 2010 3.525 3.618 3.500 3.533 1,120,900 -0.05(-1.53%)
Oct 18, 2010 3.545 3.590 3.500 3.587 645,844 +0.06(+1.77%)
Oct 15, 2010 3.598 3.598 3.478 3.525 878,924 -0.02(-0.70%)
Oct 14, 2010 3.562 3.618 3.502 3.550 1,295,692 -0.02(-0.63%)
Oct 13, 2010 3.518 3.618 3.481 3.572 1,691,144 +0.07(+2.07%)
Oct 12, 2010 3.490 3.527 3.450 3.500 808,056 -0.01(-0.36%)
Oct 11, 2010 3.410 3.572 3.410 3.513 1,281,152 +0.10(+2.93%)
Oct 08, 2010 3.333 3.435 3.303 3.413 1,845,932 +0.07(+2.17%)
Oct 07, 2010 3.353 3.355 3.303 3.340 1,168,996 +0.01(+0.30%)
Oct 06, 2010 3.322 3.357 3.295 3.330 965,520 +0.01(+0.21%)
Oct 05, 2010 3.350 3.373 3.303 3.323 2,532,752 +0.01(+0.17%)
Oct 04, 2010 3.315 3.350 3.250 3.317 897,056 +0.00(+0.08%)
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.