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 (%)
May 29, 2009 1.268 1.391 1.262 1.390 4,096,548 +0.13(+10.10%)
May 28, 2009 1.335 1.335 1.212 1.262 1,501,616 -0.06(-4.90%)
May 27, 2009 1.245 1.367 1.202 1.327 1,435,952 +0.07(+5.99%)
May 26, 2009 1.173 1.272 1.157 1.252 1,938,948 +0.06(+5.47%)
May 22, 2009 1.157 1.200 1.157 1.188 406,624 +0.03(+3.04%)
May 21, 2009 1.135 1.192 1.123 1.153 926,356 +0.00(+0.00%)
May 20, 2009 1.147 1.200 1.143 1.153 686,816 +0.01(+0.66%)
May 19, 2009 1.125 1.150 1.080 1.145 510,936 +0.02(+1.33%)
May 18, 2009 1.052 1.150 1.046 1.130 1,222,720 +0.12(+11.60%)
May 15, 2009 0.9575 1.057 0.9475 1.012 891,368 +0.06(+6.86%)
May 14, 2009 0.9350 0.9725 0.8825 0.9475 1,412,288 +0.02(+1.88%)
May 13, 2009 0.9375 0.9450 0.8925 0.9300 773,752 -0.03(-2.87%)
May 12, 2009 0.9850 0.9850 0.8950 0.9575 691,348 -0.02(-2.30%)
May 11, 2009 0.9800 1.000 0.9650 0.9800 348,116 -0.02(-2.00%)
May 08, 2009 0.9825 1.020 0.9350 1.000 496,956 +0.03(+3.09%)
May 07, 2009 1.030 1.075 0.9600 0.9700 798,644 -0.05(-4.67%)
May 06, 2009 1.018 1.060 1.000 1.018 495,756 +0.02(+1.75%)
May 05, 2009 1.018 1.025 0.9675 1.000 709,648 -0.02(-2.20%)
May 04, 2009 1.038 1.100 1.012 1.022 1,262,004 -0.03(-2.62%)
May 01, 2009 1.113 1.113 1.048 1.050 1,402,064 -0.07(-6.25%)
Apr 30, 2009 1.087 1.120 1.060 1.120 1,041,944 +0.05(+4.43%)
Apr 29, 2009 1.048 1.103 1.025 1.073 392,320 +0.04(+3.62%)
Apr 28, 2009 1.000 1.050 0.9950 1.035 240,964 +0.03(+2.73%)
Apr 27, 2009 1.095 1.103 0.9725 1.008 1,162,104 -0.10(-9.44%)
Apr 24, 2009 1.110 1.145 1.073 1.113 521,020 +0.01(+1.14%)
Apr 23, 2009 1.145 1.163 1.055 1.100 348,180 -0.04(-3.72%)
Apr 22, 2009 1.135 1.215 1.127 1.143 360,980 -0.01(-0.87%)
Apr 21, 2009 1.133 1.188 1.103 1.153 769,864 +0.02(+1.32%)
Apr 20, 2009 1.125 1.153 1.093 1.137 463,892 -0.01(-0.44%)
Apr 17, 2009 1.183 1.183 1.127 1.143 406,088 -0.03(-2.97%)
Apr 16, 2009 1.200 1.222 1.137 1.177 1,245,592 -0.01(-1.26%)
Apr 15, 2009 1.097 1.195 1.097 1.192 345,240 +0.08(+7.67%)
Apr 14, 2009 1.123 1.140 1.090 1.107 391,416 -0.04(-3.28%)
Apr 13, 2009 1.150 1.173 1.113 1.145 403,524 -0.02(-2.14%)
Apr 09, 2009 1.130 1.175 1.093 1.170 1,005,428 +0.07(+6.36%)
Apr 08, 2009 1.163 1.163 1.085 1.100 1,519,672 -0.05(-4.35%)
Apr 07, 2009 1.117 1.188 1.093 1.150 1,408,972 +0.01(+0.88%)
Apr 06, 2009 1.137 1.163 1.120 1.140 475,896 -0.01(-0.87%)
Apr 03, 2009 1.110 1.180 1.090 1.150 1,378,540 +0.04(+3.84%)
Apr 02, 2009 1.127 1.150 1.097 1.107 1,103,184 +0.01(+0.68%)
Apr 01, 2009 1.018 1.135 1.012 1.100 773,400 +0.07(+6.28%)
Mar 31, 2009 1.025 1.042 0.9975 1.035 1,225,008 +0.03(+2.73%)
Mar 30, 2009 1.032 1.036 0.9600 1.008 2,485,492 -0.15(-13.15%)
Mar 26, 2009 1.123 1.170 1.087 1.160 1,213,412 +0.06(+5.45%)
Mar 25, 2009 1.117 1.160 1.005 1.100 1,494,724 -0.00(-0.45%)
Mar 24, 2009 1.147 1.163 1.103 1.105 1,226,504 -0.06(-4.95%)
Mar 23, 2009 1.125 1.163 1.075 1.163 1,214,744 +0.12(+11.78%)
Mar 20, 2009 1.075 1.113 1.038 1.040 1,272,156 -0.03(-3.26%)
Mar 19, 2009 1.070 1.110 1.045 1.075 683,896 +0.02(+1.65%)
Mar 18, 2009 1.025 1.087 1.025 1.058 1,902,220 +0.03(+3.17%)
Mar 17, 2009 1.010 1.055 0.9950 1.025 803,452 +0.02(+1.74%)
Mar 16, 2009 1.038 1.073 0.9625 1.008 796,408 -0.01(-1.47%)
Mar 13, 2009 1.025 1.063 0.9725 1.022 1,431,048 -0.00(-0.24%)
Mar 12, 2009 0.9300 1.035 0.9300 1.025 1,625,412 +0.09(+9.33%)
Mar 11, 2009 0.9675 0.9925 0.8800 0.9375 909,008 -0.02(-2.09%)
Mar 10, 2009 0.8850 0.9625 0.8275 0.9575 1,015,584 +0.09(+10.69%)
Mar 09, 2009 0.8225 0.8950 0.8225 0.8650 861,780 +0.04(+4.53%)
Mar 06, 2009 0.7950 0.9225 0.7950 0.8275 999,340 +0.01(+1.22%)
Mar 05, 2009 0.9475 1.012 0.8100 0.8175 911,916 -0.16(-16.37%)
Mar 04, 2009 0.9525 1.000 0.9500 0.9775 411,776 +0.08(+8.61%)
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.