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 )

129.65 +1.28 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Sep 30, 2008 1.522 1.653 1.502 1.548 585,768 +0.05(+3.00%)
Sep 29, 2008 1.562 1.617 1.502 1.502 648,992 -0.08(-4.91%)
Sep 26, 2008 1.558 1.610 1.528 1.580 544,744 -0.00(-0.16%)
Sep 25, 2008 1.667 1.740 1.515 1.583 870,344 -0.07(-4.38%)
Sep 24, 2008 1.593 1.720 1.585 1.655 1,086,840 +0.07(+4.25%)
Sep 23, 2008 1.633 1.712 1.565 1.587 428,276 -0.05(-2.91%)
Sep 22, 2008 1.810 1.815 1.627 1.635 572,768 -0.15(-8.53%)
Sep 19, 2008 1.923 1.975 1.730 1.788 2,657,864 -0.05(-2.99%)
Sep 18, 2008 1.702 1.860 1.565 1.843 2,765,988 +0.16(+9.35%)
Sep 17, 2008 1.667 1.695 1.490 1.685 1,098,108 +0.00(+0.00%)
Sep 16, 2008 1.607 1.708 1.590 1.685 827,460 +0.04(+2.59%)
Sep 15, 2008 1.555 1.655 1.548 1.643 1,074,292 +0.04(+2.34%)
Sep 12, 2008 1.630 1.643 1.539 1.605 500,304 +0.04(+2.39%)
Sep 11, 2008 1.593 1.593 1.525 1.567 1,271,672 -0.04(-2.64%)
Sep 10, 2008 1.712 1.745 1.525 1.610 986,260 -0.10(-5.71%)
Sep 09, 2008 1.758 1.860 1.690 1.708 1,360,088 -0.04(-2.43%)
Sep 08, 2008 1.750 1.812 1.728 1.750 1,835,956 +0.03(+1.89%)
Sep 05, 2008 1.562 1.750 1.500 1.718 1,269,892 +0.15(+9.39%)
Sep 04, 2008 1.585 1.657 1.562 1.570 488,596 -0.03(-2.03%)
Sep 03, 2008 1.610 1.673 1.583 1.603 745,932 -0.00(-0.31%)
Sep 02, 2008 1.755 1.755 1.605 1.607 545,664 -0.11(-6.54%)
Aug 29, 2008 1.778 1.820 1.708 1.720 437,992 -0.06(-3.23%)
Aug 28, 2008 1.720 1.788 1.639 1.778 978,508 +0.06(+3.34%)
Aug 27, 2008 1.605 1.730 1.605 1.720 1,000,608 +0.11(+7.00%)
Aug 26, 2008 1.548 1.610 1.525 1.607 669,292 +0.06(+3.88%)
Aug 25, 2008 1.587 1.600 1.532 1.548 1,133,876 -0.04(-2.83%)
Aug 22, 2008 1.510 1.615 1.506 1.593 1,830,420 +0.09(+5.99%)
Aug 21, 2008 1.435 1.510 1.423 1.502 1,371,256 +0.04(+2.74%)
Aug 20, 2008 1.550 1.550 1.415 1.462 1,556,612 -0.10(-6.40%)
Aug 19, 2008 1.627 1.660 1.535 1.562 1,127,248 -0.08(-5.16%)
Aug 18, 2008 1.740 1.760 1.633 1.647 816,296 -0.09(-5.32%)
Aug 15, 2008 1.765 1.788 1.685 1.740 813,084 +0.00(+0.14%)
Aug 14, 2008 1.635 1.738 1.635 1.738 856,720 +0.11(+6.60%)
Aug 13, 2008 1.625 1.685 1.575 1.630 1,044,272 +0.02(+1.09%)
Aug 12, 2008 1.673 1.680 1.585 1.613 859,100 -0.07(-4.30%)
Aug 11, 2008 1.810 1.810 1.665 1.685 778,228 -0.13(-7.16%)
Aug 08, 2008 1.692 1.827 1.577 1.815 795,984 +0.12(+7.08%)
Aug 07, 2008 1.560 1.695 1.508 1.695 772,204 +0.12(+7.62%)
Aug 06, 2008 1.750 1.780 1.518 1.575 2,072,320 -0.23(-12.50%)
Aug 05, 2008 1.710 1.875 1.653 1.800 1,131,712 +0.13(+7.78%)
Aug 04, 2008 1.705 1.705 1.637 1.670 706,448 -0.05(-2.62%)
Aug 01, 2008 1.680 1.735 1.630 1.715 553,704 +0.04(+2.08%)
Jul 31, 2008 1.725 1.755 1.650 1.680 693,824 -0.07(-3.72%)
Jul 30, 2008 1.817 1.870 1.740 1.745 461,148 -0.06(-3.19%)
Jul 29, 2008 1.802 1.812 1.695 1.802 473,380 +0.09(+5.10%)
Jul 28, 2008 1.745 1.771 1.695 1.715 333,792 -0.04(-2.42%)
Jul 25, 2008 1.835 1.945 1.745 1.758 680,892 -0.04(-2.23%)
Jul 24, 2008 1.820 1.880 1.790 1.798 267,636 +0.01(+0.28%)
Jul 23, 2008 1.917 1.972 1.761 1.792 740,584 -0.12(-6.52%)
Jul 22, 2008 1.730 1.923 1.708 1.917 429,264 +0.18(+10.36%)
Jul 21, 2008 1.688 1.760 1.637 1.738 248,676 +0.05(+3.27%)
Jul 18, 2008 1.812 1.847 1.680 1.683 390,720 -0.12(-6.66%)
Jul 17, 2008 1.750 1.850 1.742 1.802 653,156 +0.06(+3.74%)
Jul 16, 2008 1.692 1.750 1.625 1.738 965,244 +0.05(+3.27%)
Jul 15, 2008 1.515 1.692 1.452 1.683 837,284 +0.15(+9.61%)
Jul 14, 2008 1.650 1.688 1.482 1.535 775,688 -0.11(-6.97%)
Jul 11, 2008 1.480 1.650 1.450 1.650 438,824 +0.15(+10.18%)
Jul 10, 2008 1.458 1.562 1.440 1.498 376,644 +0.04(+2.39%)
Jul 09, 2008 1.600 1.600 1.462 1.462 436,496 -0.14(-8.88%)
Jul 08, 2008 1.430 1.610 1.430 1.605 900,112 +0.19(+13.03%)
Jul 07, 2008 1.420 1.435 1.340 1.420 949,932 +0.00(+0.18%)
Jul 04, 2008 1.430 1.435 1.335 1.417 311,628 +0.00(+0.00%)
Jul 03, 2008 1.430 1.435 1.335 1.417 311,628 -0.01(-0.70%)
Jul 02, 2008 1.462 1.485 1.393 1.427 843,844 -0.04(-2.89%)
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.