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 (%)
Apr 30, 2008 1.949 2.016 1.907 1.925 1,438,468 -0.03(-1.41%)
Apr 29, 2008 1.985 2.018 1.903 1.952 928,876 -0.05(-2.50%)
Apr 28, 2008 1.955 2.050 1.913 2.002 886,324 +0.05(+2.43%)
Apr 25, 2008 1.845 1.962 1.837 1.955 1,206,500 +0.10(+5.53%)
Apr 24, 2008 1.823 1.860 1.792 1.853 2,524,972 +0.02(+0.82%)
Apr 23, 2008 1.815 1.860 1.792 1.837 1,242,092 +0.04(+2.23%)
Apr 22, 2008 1.830 1.840 1.758 1.798 1,815,860 -0.03(-1.78%)
Apr 21, 2008 1.708 1.867 1.660 1.830 2,267,648 +0.07(+3.83%)
Apr 18, 2008 1.573 1.825 1.567 1.762 4,626,384 +0.31(+21.34%)
Apr 17, 2008 1.450 1.545 1.400 1.452 741,804 -0.01(-0.68%)
Apr 16, 2008 1.330 1.482 1.305 1.462 817,844 +0.13(+9.76%)
Apr 15, 2008 1.403 1.413 1.312 1.333 987,080 -0.08(-5.50%)
Apr 14, 2008 1.452 1.452 1.355 1.410 916,580 -0.04(-2.93%)
Apr 11, 2008 1.445 1.485 1.401 1.452 773,036 -0.02(-1.02%)
Apr 10, 2008 1.410 1.488 1.375 1.468 1,024,960 +0.04(+3.16%)
Apr 09, 2008 1.360 1.480 1.350 1.423 1,381,984 +0.05(+3.83%)
Apr 08, 2008 1.292 1.385 1.250 1.370 1,637,792 +0.09(+6.61%)
Apr 07, 2008 1.135 1.367 1.125 1.285 1,677,536 +0.17(+15.77%)
Apr 04, 2008 1.035 1.120 1.022 1.110 1,127,216 +0.07(+6.47%)
Apr 03, 2008 1.008 1.050 0.9900 1.042 448,860 +0.04(+4.25%)
Apr 02, 2008 1.005 1.012 0.9850 1.000 840,808 +0.00(+0.25%)
Apr 01, 2008 1.025 1.070 0.9925 0.9975 1,678,496 -0.04(-3.62%)
Mar 31, 2008 1.050 1.097 1.015 1.035 1,139,184 +0.02(+1.72%)
Mar 28, 2008 1.147 1.185 1.010 1.018 1,086,884 -0.14(-11.90%)
Mar 27, 2008 1.080 1.173 1.050 1.155 826,960 +0.08(+7.69%)
Mar 26, 2008 1.050 1.163 1.025 1.073 1,302,000 +0.02(+2.14%)
Mar 25, 2008 1.073 1.090 1.028 1.050 3,533,284 -0.03(-2.78%)
Mar 24, 2008 1.000 1.117 0.9775 1.080 1,865,572 +0.09(+8.54%)
Mar 21, 2008 0.9300 1.083 0.9250 0.9950 3,491,992 +0.00(+0.00%)
Mar 20, 2008 0.9300 1.083 0.9250 0.9950 3,491,992 +0.07(+7.57%)
Mar 19, 2008 0.9300 1.042 0.9225 0.9250 2,130,204 -0.04(-3.90%)
Mar 18, 2008 1.097 1.127 0.9275 0.9625 2,384,520 -0.10(-8.98%)
Mar 17, 2008 1.195 1.228 1.040 1.058 2,046,108 -0.11(-9.62%)
Mar 14, 2008 1.198 1.262 1.165 1.170 2,231,700 +0.05(+4.46%)
Mar 13, 2008 1.125 1.215 1.067 1.120 1,523,776 -0.04(-3.86%)
Mar 12, 2008 1.360 1.373 1.030 1.165 5,840,580 -0.25(-17.96%)
Mar 11, 2008 1.555 1.555 1.380 1.420 1,493,548 -0.09(-6.12%)
Mar 10, 2008 1.732 1.738 1.498 1.512 1,749,276 -0.24(-13.45%)
Mar 07, 2008 1.708 1.768 1.708 1.748 506,828 +0.02(+1.01%)
Mar 06, 2008 1.810 1.835 1.715 1.730 814,636 -0.11(-5.85%)
Mar 05, 2008 1.877 1.897 1.812 1.837 401,564 -0.04(-1.87%)
Mar 04, 2008 1.732 1.930 1.690 1.873 946,892 +0.13(+7.46%)
Mar 03, 2008 1.827 1.863 1.725 1.742 409,676 -0.10(-5.43%)
Feb 29, 2008 1.880 1.920 1.815 1.843 535,576 -0.04(-2.25%)
Feb 28, 2008 1.938 1.938 1.870 1.885 319,800 -0.06(-3.08%)
Feb 27, 2008 1.942 1.978 1.917 1.945 627,072 +0.01(+0.39%)
Feb 26, 2008 2.010 2.033 1.927 1.938 632,224 -0.02(-1.02%)
Feb 25, 2008 1.913 2.025 1.913 1.958 292,616 +0.02(+0.77%)
Feb 22, 2008 1.980 1.995 1.915 1.942 433,268 -0.06(-2.88%)
Feb 21, 2008 1.990 2.000 1.945 2.000 488,932 +0.02(+1.27%)
Feb 20, 2008 2.085 2.103 1.975 1.975 512,820 -0.15(-6.95%)
Feb 19, 2008 2.025 2.195 2.025 2.123 370,220 +0.12(+6.13%)
Feb 18, 2008 2.050 2.080 1.992 2.000 746,924 +0.00(+0.00%)
Feb 15, 2008 2.050 2.080 1.992 2.000 746,924 -0.07(-3.38%)
Feb 14, 2008 2.230 2.255 2.018 2.070 835,964 -0.17(-7.49%)
Feb 13, 2008 2.065 2.250 2.065 2.237 535,420 +0.13(+6.42%)
Feb 12, 2008 2.098 2.127 2.065 2.103 609,812 +0.03(+1.33%)
Feb 11, 2008 1.980 2.075 1.975 2.075 562,776 +0.08(+3.88%)
Feb 08, 2008 2.018 2.047 1.913 1.998 679,008 -0.02(-0.87%)
Feb 07, 2008 2.005 2.040 1.917 2.015 749,648 -0.00(-0.12%)
Feb 06, 2008 2.075 2.090 2.000 2.018 572,676 -0.05(-2.65%)
Feb 05, 2008 2.103 2.125 2.055 2.072 282,112 -0.04(-1.78%)
Feb 04, 2008 2.175 2.220 2.098 2.110 448,904 -0.05(-2.31%)
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.