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 (%)
Oct 31, 2007 2.042 2.388 2.042 2.325 2,133,264 +0.30(+14.53%)
Oct 30, 2007 2.123 2.197 2.030 2.030 1,160,212 -0.12(-5.58%)
Oct 29, 2007 2.138 2.237 2.100 2.150 726,796 +0.04(+1.90%)
Oct 26, 2007 2.322 2.322 2.100 2.110 1,462,840 -0.19(-8.26%)
Oct 25, 2007 2.290 2.328 2.257 2.300 335,612 +0.01(+0.44%)
Oct 24, 2007 2.288 2.310 2.235 2.290 250,388 -0.02(-1.08%)
Oct 23, 2007 2.232 2.325 2.208 2.315 853,384 +0.10(+4.75%)
Oct 22, 2007 2.152 2.270 2.127 2.210 444,400 +0.06(+2.91%)
Oct 19, 2007 2.270 2.275 2.147 2.147 1,137,308 -0.12(-5.29%)
Oct 18, 2007 2.217 2.285 2.083 2.268 1,122,840 +0.02(+1.00%)
Oct 17, 2007 2.225 2.272 2.165 2.245 739,376 +0.04(+1.58%)
Oct 16, 2007 2.310 2.310 2.203 2.210 865,660 -0.11(-4.84%)
Oct 15, 2007 2.425 2.450 2.317 2.322 1,159,876 -0.20(-7.75%)
Oct 12, 2007 2.558 2.592 2.500 2.518 511,840 -0.04(-1.76%)
Oct 11, 2007 2.607 2.658 2.510 2.562 533,024 -0.04(-1.54%)
Oct 10, 2007 2.660 2.660 2.550 2.603 454,568 -0.06(-2.35%)
Oct 09, 2007 2.655 2.685 2.623 2.665 799,644 +0.01(+0.47%)
Oct 08, 2007 2.652 2.663 2.587 2.652 434,820 -0.01(-0.38%)
Oct 05, 2007 2.615 2.675 2.583 2.663 865,804 +0.08(+3.00%)
Oct 04, 2007 2.667 2.685 2.575 2.585 597,264 -0.06(-2.27%)
Oct 03, 2007 2.585 2.660 2.563 2.645 1,034,608 +0.06(+2.12%)
Oct 02, 2007 2.627 2.703 2.570 2.590 2,246,728 -0.02(-0.77%)
Oct 01, 2007 2.500 2.728 2.480 2.610 910,772 +0.11(+4.40%)
Sep 28, 2007 2.438 2.500 2.413 2.500 478,412 +0.08(+3.09%)
Sep 27, 2007 2.420 2.482 2.395 2.425 639,812 +0.03(+1.36%)
Sep 26, 2007 2.413 2.422 2.365 2.393 446,696 -0.01(-0.42%)
Sep 25, 2007 2.370 2.428 2.370 2.402 540,696 +0.03(+1.16%)
Sep 24, 2007 2.435 2.442 2.368 2.375 712,496 -0.04(-1.45%)
Sep 21, 2007 2.342 2.417 2.325 2.410 1,120,972 +0.07(+2.99%)
Sep 20, 2007 2.413 2.458 2.317 2.340 829,512 -0.09(-3.60%)
Sep 19, 2007 2.385 2.430 2.375 2.428 630,784 +0.07(+2.97%)
Sep 18, 2007 2.385 2.402 2.337 2.357 560,508 +0.00(+0.11%)
Sep 17, 2007 2.305 2.380 2.305 2.355 429,716 +0.04(+1.73%)
Sep 14, 2007 2.360 2.435 2.303 2.315 536,776 -0.04(-1.49%)
Sep 13, 2007 2.368 2.433 2.328 2.350 559,316 -0.01(-0.53%)
Sep 12, 2007 2.388 2.450 2.310 2.362 658,120 -0.03(-1.05%)
Sep 11, 2007 2.405 2.440 2.375 2.388 575,708 -0.02(-0.73%)
Sep 10, 2007 2.348 2.410 2.333 2.405 518,268 +0.05(+2.34%)
Sep 07, 2007 2.295 2.360 2.295 2.350 525,720 +0.02(+0.97%)
Sep 06, 2007 2.323 2.350 2.280 2.328 525,264 +0.02(+1.09%)
Sep 05, 2007 2.288 2.370 2.235 2.303 850,832 +0.01(+0.22%)
Sep 04, 2007 2.283 2.310 2.272 2.297 383,120 -0.00(-0.11%)
Aug 31, 2007 2.252 2.328 2.188 2.300 433,892 +0.07(+3.02%)
Aug 30, 2007 2.230 2.268 2.228 2.232 1,330,564 -0.01(-0.39%)
Aug 29, 2007 2.237 2.250 2.188 2.241 408,400 +0.01(+0.50%)
Aug 28, 2007 2.188 2.275 2.188 2.230 383,960 +0.04(+1.94%)
Aug 27, 2007 2.185 2.203 2.107 2.188 701,268 -0.02(-0.68%)
Aug 24, 2007 2.228 2.228 2.175 2.203 629,708 -0.02(-1.01%)
Aug 23, 2007 2.297 2.308 2.215 2.225 872,292 -0.07(-3.16%)
Aug 22, 2007 2.297 2.317 2.217 2.297 1,333,920 +0.01(+0.66%)
Aug 21, 2007 2.270 2.303 2.250 2.283 723,764 +0.00(+0.00%)
Aug 20, 2007 2.255 2.288 2.230 2.283 579,428 +0.04(+1.56%)
Aug 17, 2007 2.118 2.260 2.118 2.248 1,281,884 +0.11(+5.02%)
Aug 16, 2007 2.015 2.183 1.980 2.140 1,167,664 +0.14(+6.87%)
Aug 15, 2007 2.007 2.040 1.995 2.002 721,272 -0.01(-0.50%)
Aug 14, 2007 2.125 2.135 1.988 2.013 1,523,628 -0.09(-4.39%)
Aug 13, 2007 2.183 2.183 1.938 2.105 2,548,768 -0.08(-3.44%)
Aug 10, 2007 2.312 2.330 2.103 2.180 2,839,128 -0.21(-8.79%)
Aug 09, 2007 2.285 2.513 2.285 2.390 7,558,876 +0.09(+3.91%)
Aug 08, 2007 2.058 2.380 1.965 2.300 5,257,612 +0.29(+14.57%)
Aug 07, 2007 1.880 2.057 1.865 2.007 2,449,884 +0.12(+6.64%)
Aug 06, 2007 1.925 1.927 1.825 1.883 1,769,820 -0.04(-2.21%)
Aug 03, 2007 1.938 2.033 1.885 1.925 1,420,156 -0.02(-1.16%)
Aug 02, 2007 1.877 1.950 1.762 1.948 1,278,392 +0.09(+4.85%)
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.