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 )

127.42 -2.68 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Feb 26, 2010 2.283 2.283 2.225 2.260 814,572 -0.02(-0.77%)
Feb 25, 2010 2.277 2.280 2.228 2.277 823,040 -0.04(-1.62%)
Feb 24, 2010 2.317 2.345 2.277 2.315 816,716 -0.00(-0.11%)
Feb 23, 2010 2.360 2.370 2.283 2.317 781,336 -0.04(-1.70%)
Feb 22, 2010 2.340 2.375 2.303 2.357 543,860 +0.02(+0.75%)
Feb 19, 2010 2.445 2.445 2.335 2.340 1,726,140 -0.10(-4.29%)
Feb 18, 2010 2.438 2.450 2.357 2.445 665,632 +0.01(+0.31%)
Feb 17, 2010 2.447 2.462 2.402 2.438 596,788 +0.00(+0.21%)
Feb 16, 2010 2.438 2.465 2.385 2.433 721,772 +0.02(+0.83%)
Feb 12, 2010 2.333 2.413 2.413 2.413 1,068,800 +0.05(+2.01%)
Feb 11, 2010 2.310 2.373 2.252 2.365 880,948 +0.06(+2.60%)
Feb 10, 2010 2.203 2.305 2.165 2.305 956,824 +0.10(+4.42%)
Feb 09, 2010 2.250 2.264 2.180 2.208 994,336 -0.01(-0.34%)
Feb 08, 2010 2.263 2.272 2.212 2.215 558,992 -0.03(-1.45%)
Feb 05, 2010 2.265 2.265 2.195 2.248 1,872,500 +0.00(+0.00%)
Feb 04, 2010 2.285 2.303 2.235 2.248 1,687,680 -0.06(-2.71%)
Feb 03, 2010 2.317 2.356 2.275 2.310 550,164 -0.02(-1.07%)
Feb 02, 2010 2.335 2.373 2.310 2.335 1,320,092 -0.00(-0.21%)
Feb 01, 2010 2.297 2.342 2.275 2.340 1,274,600 +0.07(+3.31%)
Jan 29, 2010 2.325 2.395 2.263 2.265 3,249,608 -0.04(-1.95%)
Jan 28, 2010 2.385 2.385 2.270 2.310 1,748,172 -0.08(-3.25%)
Jan 27, 2010 2.308 2.400 2.303 2.388 2,777,560 +0.07(+3.02%)
Jan 26, 2010 2.328 2.375 2.310 2.317 1,785,108 -0.02(-1.07%)
Jan 25, 2010 2.365 2.385 2.277 2.342 1,669,836 +0.00(+0.11%)
Jan 22, 2010 2.422 2.428 2.303 2.340 1,914,480 -0.10(-4.00%)
Jan 21, 2010 2.510 2.510 2.365 2.438 1,936,896 -0.06(-2.60%)
Jan 20, 2010 2.507 2.547 2.480 2.502 1,725,340 -0.02(-0.60%)
Jan 19, 2010 2.413 2.550 2.413 2.518 2,956,044 +0.09(+3.81%)
Jan 15, 2010 2.373 2.425 2.425 2.425 11,244,800 +0.12(+5.21%)
Jan 14, 2010 2.308 2.340 2.297 2.305 739,840 +0.00(+0.00%)
Jan 13, 2010 2.368 2.395 2.255 2.305 1,313,612 -0.06(-2.54%)
Jan 12, 2010 2.243 2.365 2.225 2.365 1,553,400 +0.11(+4.99%)
Jan 11, 2010 2.280 2.310 2.235 2.252 818,380 -0.01(-0.33%)
Jan 08, 2010 2.300 2.325 2.243 2.260 698,104 -0.04(-1.85%)
Jan 07, 2010 2.255 2.335 2.228 2.303 1,504,348 +0.07(+2.91%)
Jan 06, 2010 2.178 2.277 2.160 2.237 4,190,960 +0.06(+2.99%)
Jan 05, 2010 2.130 2.197 2.115 2.172 1,715,984 +0.03(+1.52%)
Jan 04, 2010 2.053 2.140 2.053 2.140 1,492,236 +0.12(+6.07%)
Dec 31, 2009 2.035 2.018 2.018 2.018 657,600 -0.01(-0.62%)
Dec 30, 2009 1.998 2.030 1.972 2.030 647,168 +0.02(+0.87%)
Dec 29, 2009 1.972 2.020 1.950 2.013 775,932 +0.05(+2.29%)
Dec 28, 2009 1.945 1.975 1.913 1.968 766,500 +0.03(+1.81%)
Dec 24, 2009 1.900 1.940 1.895 1.933 318,940 +0.05(+2.38%)
Dec 23, 2009 1.837 1.897 1.837 1.887 1,370,328 +0.05(+3.00%)
Dec 22, 2009 1.808 1.860 1.780 1.833 1,303,568 +0.02(+1.38%)
Dec 21, 2009 1.835 1.870 1.785 1.808 999,572 -0.01(-0.69%)
Dec 18, 2009 1.903 1.913 1.802 1.820 2,189,352 -0.06(-3.45%)
Dec 17, 2009 1.917 1.962 1.843 1.885 926,904 -0.04(-2.20%)
Dec 16, 2009 1.950 1.950 1.901 1.927 485,952 +0.00(+0.00%)
Dec 15, 2009 1.905 1.968 1.873 1.927 496,624 +0.01(+0.65%)
Dec 14, 2009 1.913 1.917 1.863 1.915 339,752 +0.02(+0.92%)
Dec 11, 2009 1.887 1.938 1.855 1.897 1,538,184 +0.02(+1.20%)
Dec 10, 2009 1.843 1.900 1.840 1.875 1,049,588 +0.04(+2.32%)
Dec 09, 2009 1.790 1.835 1.762 1.833 1,242,684 +0.05(+2.81%)
Dec 08, 2009 1.808 1.829 1.782 1.782 1,543,348 -0.04(-2.33%)
Dec 07, 2009 1.823 1.857 1.812 1.825 1,071,608 -0.04(-2.28%)
Dec 04, 2009 1.833 1.875 1.795 1.867 608,864 +0.08(+4.33%)
Dec 03, 2009 1.823 1.885 1.782 1.790 1,801,320 -0.02(-1.10%)
Dec 02, 2009 1.800 1.833 1.790 1.810 823,928 +0.01(+0.56%)
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.