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 (%)
Nov 30, 2009 1.760 1.845 1.760 1.812 1,460,584 +0.06(+3.57%)
Nov 27, 2009 1.762 1.800 1.750 1.750 270,232 -0.07(-3.71%)
Nov 25, 2009 1.835 1.860 1.815 1.817 333,420 -0.00(-0.14%)
Nov 24, 2009 1.845 1.845 1.800 1.820 672,112 -0.03(-1.49%)
Nov 23, 2009 1.847 1.885 1.835 1.847 514,908 +0.03(+1.65%)
Nov 20, 2009 1.810 1.865 1.798 1.817 528,392 +0.00(+0.00%)
Nov 19, 2009 1.845 1.860 1.812 1.817 520,444 -0.04(-2.02%)
Nov 18, 2009 1.877 1.893 1.837 1.855 349,648 -0.03(-1.46%)
Nov 17, 2009 1.893 1.903 1.850 1.883 355,524 -0.01(-0.66%)
Nov 16, 2009 1.833 1.923 1.833 1.895 1,133,856 +0.07(+3.98%)
Nov 13, 2009 1.817 1.875 1.770 1.823 703,808 +0.07(+3.85%)
Nov 12, 2009 1.845 1.863 1.748 1.755 634,888 -0.09(-4.75%)
Nov 11, 2009 1.847 1.875 1.823 1.843 324,788 +0.02(+0.96%)
Nov 10, 2009 1.843 1.857 1.788 1.825 581,188 -0.03(-1.48%)
Nov 09, 2009 1.870 1.915 1.843 1.853 703,500 +0.01(+0.27%)
Nov 06, 2009 1.805 1.873 1.792 1.847 1,766,560 +0.01(+0.82%)
Nov 05, 2009 1.745 1.850 1.745 1.833 1,191,312 +0.10(+5.62%)
Nov 04, 2009 1.730 1.762 1.728 1.735 747,280 +0.01(+0.58%)
Nov 03, 2009 1.677 1.728 1.650 1.725 653,584 +0.03(+1.77%)
Nov 02, 2009 1.735 1.735 1.663 1.695 701,320 -0.02(-1.17%)
Oct 30, 2009 1.750 1.768 1.633 1.715 1,932,460 -0.04(-2.42%)
Oct 29, 2009 1.765 1.782 1.738 1.758 887,692 +0.02(+0.86%)
Oct 28, 2009 1.835 1.850 1.740 1.742 882,480 -0.09(-4.91%)
Oct 27, 2009 1.833 1.875 1.790 1.833 1,235,324 +0.00(+0.00%)
Oct 26, 2009 1.873 1.923 1.823 1.833 682,452 -0.04(-2.27%)
Oct 23, 2009 1.880 1.948 1.855 1.875 547,040 -0.05(-2.85%)
Oct 22, 2009 1.895 1.938 1.883 1.930 641,536 +0.03(+1.71%)
Oct 21, 2009 1.938 1.998 1.887 1.897 666,868 -0.05(-2.44%)
Oct 20, 2009 1.933 1.987 1.933 1.945 572,644 -0.02(-1.02%)
Oct 19, 2009 1.942 1.970 1.877 1.965 483,500 +0.04(+1.81%)
Oct 16, 2009 1.942 1.962 1.887 1.930 533,128 -0.03(-1.66%)
Oct 15, 2009 1.913 1.990 1.887 1.962 610,836 +0.03(+1.55%)
Oct 14, 2009 1.938 1.948 1.895 1.933 601,352 +0.03(+1.31%)
Oct 13, 2009 1.938 1.938 1.880 1.907 547,552 -0.03(-1.42%)
Oct 12, 2009 1.975 2.000 1.925 1.935 881,548 -0.03(-1.78%)
Oct 09, 2009 1.903 1.975 1.900 1.970 633,848 +0.05(+2.60%)
Oct 08, 2009 1.975 1.980 1.913 1.920 1,365,940 -0.05(-2.54%)
Oct 07, 2009 1.990 2.000 1.950 1.970 509,572 -0.03(-1.75%)
Oct 06, 2009 2.062 2.062 1.982 2.005 817,756 -0.05(-2.43%)
Oct 05, 2009 1.895 2.065 1.895 2.055 1,554,992 +0.18(+9.31%)
Oct 02, 2009 1.875 1.907 1.812 1.880 752,568 -0.03(-1.44%)
Oct 01, 2009 1.978 1.988 1.907 1.907 915,504 -0.07(-3.78%)
Sep 30, 2009 2.000 2.000 1.910 1.982 919,228 -0.02(-0.88%)
Sep 29, 2009 1.990 2.025 1.978 2.000 465,752 +0.00(+0.25%)
Sep 28, 2009 1.942 2.018 1.897 1.995 953,612 +0.07(+3.37%)
Sep 25, 2009 1.942 1.955 1.877 1.930 1,871,592 -0.02(-1.15%)
Sep 24, 2009 2.000 2.033 1.933 1.952 1,136,560 -0.04(-2.01%)
Sep 23, 2009 2.018 2.038 1.988 1.992 704,200 -0.01(-0.75%)
Sep 22, 2009 2.010 2.065 1.988 2.007 1,488,708 +0.01(+0.37%)
Sep 21, 2009 1.985 2.027 1.955 2.000 743,660 +0.00(+0.00%)
Sep 18, 2009 1.988 2.002 1.972 2.000 1,208,592 +0.02(+1.01%)
Sep 17, 2009 2.000 2.018 1.963 1.980 356,588 -0.02(-1.25%)
Sep 16, 2009 2.022 2.022 1.942 2.005 1,060,940 -0.00(-0.25%)
Sep 15, 2009 2.040 2.040 1.995 2.010 520,756 -0.04(-1.95%)
Sep 14, 2009 2.062 2.077 2.007 2.050 529,596 -0.01(-0.61%)
Sep 11, 2009 2.118 2.118 2.047 2.062 539,420 -0.06(-2.71%)
Sep 10, 2009 2.078 2.135 2.025 2.120 1,174,356 +0.03(+1.44%)
Sep 09, 2009 2.035 2.098 2.028 2.090 1,186,380 +0.06(+2.96%)
Sep 08, 2009 2.030 2.047 1.988 2.030 699,488 +0.01(+0.37%)
Sep 04, 2009 2.010 2.030 1.990 2.022 1,887,920 +0.01(+0.62%)
Sep 03, 2009 1.938 2.022 1.913 2.010 1,207,416 +0.08(+4.28%)
Sep 02, 2009 1.907 1.945 1.893 1.927 1,219,528 +0.00(+0.26%)
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.