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 (%)
Feb 28, 2007 2.125 2.155 2.000 2.022 3,268,564 -0.10(-4.60%)
Feb 27, 2007 2.252 2.257 2.060 2.120 1,074,288 -0.15(-6.40%)
Feb 26, 2007 2.330 2.330 2.252 2.265 640,220 -0.05(-2.05%)
Feb 23, 2007 2.178 2.348 2.178 2.312 1,891,176 +0.13(+6.20%)
Feb 22, 2007 2.183 2.232 2.152 2.178 465,236 -0.01(-0.34%)
Feb 21, 2007 2.237 2.248 2.165 2.185 330,472 -0.06(-2.89%)
Feb 20, 2007 2.197 2.260 2.197 2.250 765,464 +0.04(+2.04%)
Feb 16, 2007 2.217 2.235 2.165 2.205 551,284 -0.01(-0.45%)
Feb 15, 2007 2.212 2.220 2.178 2.215 694,764 +0.01(+0.68%)
Feb 14, 2007 2.240 2.263 2.170 2.200 777,232 -0.04(-2.00%)
Feb 13, 2007 2.152 2.248 2.130 2.245 887,796 +0.09(+4.06%)
Feb 12, 2007 2.200 2.200 2.125 2.158 1,381,352 -0.04(-1.71%)
Feb 09, 2007 2.200 2.215 2.163 2.195 1,472,232 -0.01(-0.23%)
Feb 08, 2007 2.208 2.220 2.165 2.200 1,447,972 -0.01(-0.56%)
Feb 07, 2007 2.217 2.230 2.203 2.212 660,328 -0.01(-0.45%)
Feb 06, 2007 2.252 2.263 2.206 2.223 846,268 -0.03(-1.22%)
Feb 05, 2007 2.230 2.312 2.205 2.250 1,160,976 +0.02(+1.12%)
Feb 02, 2007 2.237 2.275 2.212 2.225 1,261,816 -0.01(-0.56%)
Feb 01, 2007 2.248 2.260 2.203 2.237 1,280,400 +0.01(+0.56%)
Jan 31, 2007 2.270 2.270 2.188 2.225 1,692,720 -0.05(-2.31%)
Jan 30, 2007 2.300 2.310 2.248 2.277 765,012 -0.02(-0.98%)
Jan 29, 2007 2.240 2.395 2.215 2.300 2,436,016 +0.05(+2.11%)
Jan 26, 2007 2.250 2.284 2.188 2.252 988,952 +0.00(+0.11%)
Jan 25, 2007 2.243 2.260 2.160 2.250 1,748,508 +0.02(+1.01%)
Jan 24, 2007 2.127 2.243 2.107 2.228 2,161,800 +0.10(+4.58%)
Jan 23, 2007 2.100 2.132 2.077 2.130 1,574,424 +0.02(+1.07%)
Jan 22, 2007 2.180 2.180 2.087 2.107 1,454,780 -0.07(-3.21%)
Jan 19, 2007 2.127 2.190 2.007 2.178 6,028,392 +0.05(+2.11%)
Jan 18, 2007 2.197 2.205 2.124 2.132 1,397,784 -0.07(-3.18%)
Jan 17, 2007 2.152 2.237 2.130 2.203 2,125,388 +0.05(+2.44%)
Jan 16, 2007 2.248 2.250 2.125 2.150 2,665,264 -0.10(-4.34%)
Jan 12, 2007 2.275 2.288 2.200 2.248 1,627,840 -0.04(-1.86%)
Jan 11, 2007 2.337 2.380 2.200 2.290 6,509,700 -0.08(-3.27%)
Jan 10, 2007 2.340 2.370 2.295 2.368 3,418,388 +0.01(+0.53%)
Jan 09, 2007 2.408 2.433 2.350 2.355 1,691,380 -0.06(-2.28%)
Jan 08, 2007 2.415 2.513 2.388 2.410 1,327,940 -0.01(-0.41%)
Jan 05, 2007 2.433 2.475 2.362 2.420 1,976,456 -0.03(-1.12%)
Jan 04, 2007 2.455 2.473 2.397 2.447 669,108 -0.02(-0.91%)
Jan 03, 2007 2.490 2.527 2.438 2.470 1,569,192 +0.01(+0.20%)
Dec 29, 2006 2.510 2.513 2.430 2.465 1,351,412 -0.05(-2.09%)
Dec 28, 2006 2.560 2.570 2.475 2.518 1,090,076 -0.04(-1.56%)
Dec 27, 2006 2.572 2.578 2.513 2.558 866,848 -0.02(-0.78%)
Dec 26, 2006 2.505 2.600 2.505 2.578 1,193,872 +0.08(+3.10%)
Dec 22, 2006 2.562 2.592 2.465 2.500 1,723,576 -0.06(-2.15%)
Dec 21, 2006 2.752 2.763 2.550 2.555 2,299,620 -0.20(-7.26%)
Dec 20, 2006 2.708 2.783 2.670 2.755 893,952 +0.06(+2.13%)
Dec 19, 2006 2.630 2.750 2.600 2.697 823,776 +0.06(+2.27%)
Dec 18, 2006 2.708 2.788 2.607 2.638 466,968 -0.04(-1.68%)
Dec 15, 2006 2.650 2.760 2.605 2.683 1,409,080 +0.04(+1.32%)
Dec 14, 2006 2.740 2.740 2.575 2.647 1,663,188 -0.10(-3.55%)
Dec 13, 2006 2.835 2.893 2.705 2.745 1,055,628 -0.08(-2.83%)
Dec 12, 2006 2.835 2.973 2.815 2.825 1,119,452 -0.02(-0.79%)
Dec 11, 2006 2.835 2.895 2.808 2.848 594,296 -0.00(-0.09%)
Dec 08, 2006 2.865 2.888 2.835 2.850 705,716 -0.03(-0.96%)
Dec 07, 2006 2.902 3.007 2.853 2.877 1,053,844 -0.02(-0.78%)
Dec 06, 2006 2.875 2.905 2.825 2.900 949,220 +0.02(+0.78%)
Dec 05, 2006 2.938 2.950 2.853 2.877 983,172 -0.04(-1.54%)
Dec 04, 2006 2.897 3.038 2.877 2.922 1,438,064 +0.04(+1.56%)
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.