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 (%)
Mar 31, 2011 3.942 3.973 3.877 3.880 1,024,532 -0.06(-1.46%)
Mar 30, 2011 3.905 3.967 3.862 3.938 1,072,748 +0.04(+0.90%)
Mar 29, 2011 3.760 3.915 3.740 3.902 2,542,660 +0.19(+5.26%)
Mar 28, 2011 3.685 3.752 3.663 3.708 1,515,284 +0.05(+1.30%)
Mar 25, 2011 3.658 3.720 3.638 3.660 1,249,848 +0.03(+0.76%)
Mar 24, 2011 3.600 3.640 3.545 3.632 995,788 +0.06(+1.75%)
Mar 23, 2011 3.625 3.658 3.565 3.570 1,422,584 -0.06(-1.55%)
Mar 22, 2011 3.565 3.640 3.565 3.626 1,453,244 +0.06(+1.72%)
Mar 21, 2011 3.500 3.572 3.470 3.565 2,798,272 +0.23(+6.82%)
Mar 18, 2011 3.350 3.355 3.301 3.337 1,159,068 +0.01(+0.38%)
Mar 17, 2011 3.375 3.422 3.320 3.325 1,011,076 -0.01(-0.45%)
Mar 16, 2011 3.340 3.382 3.277 3.340 2,349,284 -0.01(-0.30%)
Mar 15, 2011 3.280 3.375 3.250 3.350 1,553,432 -0.05(-1.47%)
Mar 14, 2011 3.380 3.470 3.375 3.400 1,279,008 -0.07(-1.95%)
Mar 11, 2011 3.467 3.490 3.415 3.467 1,598,004 -0.01(-0.22%)
Mar 10, 2011 3.513 3.618 3.433 3.475 1,945,744 -0.08(-2.39%)
Mar 09, 2011 3.555 3.598 3.510 3.560 804,404 -0.02(-0.42%)
Mar 08, 2011 3.595 3.627 3.522 3.575 1,199,176 -0.03(-0.76%)
Mar 07, 2011 3.790 3.790 3.513 3.603 1,555,872 -0.18(-4.76%)
Mar 04, 2011 3.683 3.817 3.663 3.783 3,395,788 +0.14(+3.77%)
Mar 03, 2011 3.623 3.692 3.595 3.645 900,064 +0.06(+1.67%)
Mar 02, 2011 3.533 3.590 3.493 3.585 1,453,000 +0.04(+1.13%)
Mar 01, 2011 3.678 3.732 3.535 3.545 1,188,204 -0.11(-3.08%)
Feb 28, 2011 3.710 3.760 3.580 3.658 851,384 -0.02(-0.68%)
Feb 25, 2011 3.603 3.688 3.575 3.683 842,700 +0.12(+3.44%)
Feb 24, 2011 3.547 3.562 3.502 3.560 986,588 +0.02(+0.49%)
Feb 23, 2011 3.580 3.623 3.485 3.542 1,271,640 -0.04(-1.25%)
Feb 22, 2011 3.655 3.697 3.567 3.587 830,256 -0.12(-3.17%)
Feb 18, 2011 3.745 3.745 3.623 3.705 1,134,516 -0.02(-0.67%)
Feb 17, 2011 3.683 3.735 3.630 3.730 851,720 +0.05(+1.36%)
Feb 16, 2011 3.670 3.688 3.630 3.680 752,908 +0.02(+0.41%)
Feb 15, 2011 3.672 3.700 3.625 3.665 809,136 -0.01(-0.20%)
Feb 14, 2011 3.675 3.720 3.652 3.672 691,336 -0.02(-0.41%)
Feb 11, 2011 3.660 3.690 3.632 3.688 542,100 +0.00(+0.14%)
Feb 10, 2011 3.650 3.692 3.612 3.683 867,148 -0.00(-0.14%)
Feb 09, 2011 3.645 3.737 3.587 3.688 1,022,792 +0.02(+0.61%)
Feb 08, 2011 3.632 3.678 3.534 3.665 1,839,424 +0.02(+0.62%)
Feb 07, 2011 3.570 3.685 3.560 3.643 1,010,088 +0.06(+1.75%)
Feb 04, 2011 3.542 3.632 3.502 3.580 585,276 +0.04(+1.27%)
Feb 03, 2011 3.467 3.535 3.442 3.535 776,096 +0.07(+2.02%)
Feb 02, 2011 3.525 3.572 3.453 3.465 2,135,288 -0.07(-1.91%)
Feb 01, 2011 3.535 3.635 3.515 3.533 1,981,068 +0.01(+0.18%)
Jan 31, 2011 3.553 3.618 3.487 3.526 1,481,928 +0.00(+0.04%)
Jan 28, 2011 3.615 3.625 3.433 3.525 2,199,088 -0.10(-2.69%)
Jan 27, 2011 3.627 3.695 3.603 3.623 1,233,896 -0.00(-0.07%)
Jan 26, 2011 3.595 3.720 3.595 3.625 2,453,400 +0.00(+0.00%)
Jan 25, 2011 3.678 3.730 3.585 3.625 864,212 -0.06(-1.76%)
Jan 24, 2011 3.592 3.735 3.592 3.690 839,044 +0.09(+2.50%)
Jan 21, 2011 3.692 3.732 3.580 3.600 1,971,716 -0.08(-2.17%)
Jan 20, 2011 3.750 3.752 3.663 3.680 2,649,412 -0.10(-2.65%)
Jan 19, 2011 3.950 4.015 3.705 3.780 3,274,332 -0.17(-4.24%)
Jan 18, 2011 3.862 4.013 3.805 3.947 2,425,980 +0.10(+2.60%)
Jan 14, 2011 3.868 3.902 3.805 3.848 3,148,488 -0.01(-0.19%)
Jan 13, 2011 3.768 3.880 3.715 3.855 3,715,020 +0.06(+1.65%)
Jan 12, 2011 3.500 3.800 3.500 3.792 6,406,636 +0.29(+8.28%)
Jan 11, 2011 3.428 3.513 3.405 3.502 1,394,160 +0.08(+2.26%)
Jan 10, 2011 3.405 3.435 3.357 3.425 901,804 -0.01(-0.22%)
Jan 07, 2011 3.440 3.458 3.393 3.433 865,864 +0.01(+0.22%)
Jan 06, 2011 3.417 3.442 3.390 3.425 636,596 +0.00(+0.00%)
Jan 05, 2011 3.333 3.425 3.328 3.425 952,016 +0.09(+2.85%)
Jan 04, 2011 3.442 3.460 3.285 3.330 1,272,736 -0.10(-2.84%)
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.