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, 2014 11.61 11.78 11.17 11.28 4,130,680 -0.29(-2.47%)
Feb 27, 2014 11.33 11.62 11.28 11.56 2,259,476 +0.20(+1.72%)
Feb 26, 2014 11.20 11.54 11.18 11.37 3,564,560 +0.12(+1.02%)
Feb 25, 2014 11.01 11.50 11.00 11.25 5,354,840 +0.01(+0.09%)
Feb 24, 2014 10.95 11.38 10.78 11.24 5,992,576 +0.46(+4.29%)
Feb 21, 2014 11.73 11.94 10.64 10.78 7,309,000 -0.08(-0.74%)
Feb 20, 2014 11.09 11.09 10.51 10.86 7,100,556 -0.28(-2.47%)
Feb 19, 2014 10.99 11.26 10.98 11.13 4,405,252 +0.15(+1.37%)
Feb 18, 2014 10.88 11.05 10.78 10.98 3,658,128 +0.13(+1.17%)
Feb 14, 2014 10.66 10.86 10.86 10.86 3,983,200 +0.21(+2.02%)
Feb 13, 2014 10.28 10.71 10.22 10.64 3,790,264 +0.37(+3.55%)
Feb 12, 2014 10.10 10.32 10.07 10.28 1,829,220 +0.21(+2.11%)
Feb 11, 2014 9.947 10.13 9.820 10.06 2,342,304 +0.13(+1.31%)
Feb 10, 2014 9.440 9.935 9.438 9.932 3,233,848 +0.50(+5.36%)
Feb 07, 2014 9.680 9.837 9.320 9.428 4,830,516 -0.25(-2.61%)
Feb 06, 2014 10.01 10.12 9.630 9.680 2,086,084 -0.32(-3.20%)
Feb 05, 2014 9.690 10.02 9.655 10.00 2,624,524 +0.29(+2.93%)
Feb 04, 2014 10.26 10.54 9.670 9.715 4,634,116 -0.03(-0.31%)
Feb 03, 2014 10.12 10.30 9.730 9.745 3,458,912 -0.37(-3.66%)
Jan 31, 2014 9.690 10.13 9.690 10.12 3,518,156 +0.30(+3.08%)
Jan 30, 2014 9.475 9.815 9.465 9.812 3,602,856 +0.42(+4.50%)
Jan 29, 2014 9.180 9.457 9.133 9.390 3,166,724 +0.12(+1.24%)
Jan 28, 2014 9.018 9.338 9.000 9.275 2,374,236 +0.24(+2.63%)
Jan 27, 2014 9.188 9.318 9.035 9.037 3,837,984 -0.13(-1.44%)
Jan 24, 2014 9.270 9.312 8.965 9.170 2,029,028 -0.02(-0.24%)
Jan 23, 2014 9.287 9.287 9.065 9.193 1,630,096 -0.11(-1.16%)
Jan 22, 2014 9.455 9.551 9.283 9.300 1,781,148 -0.12(-1.27%)
Jan 21, 2014 9.360 9.500 9.280 9.420 1,727,812 +0.08(+0.86%)
Jan 17, 2014 9.425 9.340 9.340 9.340 3,050,400 -0.07(-0.72%)
Jan 16, 2014 9.275 9.450 9.248 9.408 2,372,292 +0.14(+1.51%)
Jan 15, 2014 9.230 9.345 9.127 9.268 2,490,796 +0.04(+0.41%)
Jan 14, 2014 9.387 9.460 9.057 9.230 4,082,016 -0.08(-0.89%)
Jan 13, 2014 9.210 9.533 9.196 9.312 3,910,948 +0.05(+0.54%)
Jan 10, 2014 9.178 9.314 9.125 9.262 3,209,388 +0.10(+1.12%)
Jan 09, 2014 8.867 9.172 8.818 9.160 2,909,580 +0.29(+3.27%)
Jan 08, 2014 8.875 8.895 8.803 8.870 2,609,256 +0.00(+0.03%)
Jan 07, 2014 8.703 8.896 8.703 8.867 2,029,504 +0.12(+1.33%)
Jan 06, 2014 8.755 8.863 8.675 8.751 2,549,856 +0.05(+0.59%)
Jan 03, 2014 8.623 8.787 8.623 8.700 2,594,064 +0.01(+0.14%)
Jan 02, 2014 8.812 8.910 8.533 8.688 2,331,332 -0.16(-1.86%)
Dec 31, 2013 8.822 8.852 8.852 8.852 1,608,800 +0.02(+0.23%)
Dec 30, 2013 8.783 8.943 8.697 8.832 1,103,500 +0.07(+0.77%)
Dec 27, 2013 8.697 8.848 8.660 8.765 1,457,428 +0.11(+1.27%)
Dec 26, 2013 8.527 8.688 8.436 8.655 1,804,868 +0.14(+1.67%)
Dec 24, 2013 8.453 8.550 8.413 8.512 1,277,736 +0.04(+0.50%)
Dec 23, 2013 8.640 8.747 8.402 8.470 2,020,436 -0.12(-1.43%)
Dec 20, 2013 8.402 8.640 8.383 8.592 3,780,148 +0.24(+2.84%)
Dec 19, 2013 8.562 8.648 8.220 8.355 3,223,720 -0.23(-2.68%)
Dec 18, 2013 8.570 8.697 8.500 8.585 3,044,944 +0.02(+0.20%)
Dec 17, 2013 8.600 8.620 8.465 8.568 936,808 -0.03(-0.32%)
Dec 16, 2013 8.630 8.725 8.515 8.595 1,762,652 -0.03(-0.35%)
Dec 13, 2013 8.640 8.725 8.535 8.625 2,211,156 -0.03(-0.29%)
Dec 12, 2013 8.482 8.770 8.408 8.650 3,920,392 +0.26(+3.10%)
Dec 11, 2013 8.360 8.520 8.288 8.390 2,025,124 +0.07(+0.78%)
Dec 10, 2013 8.565 8.565 8.258 8.325 2,443,780 -0.24(-2.83%)
Dec 09, 2013 8.688 8.700 8.512 8.568 2,198,264 -0.09(-1.10%)
Dec 06, 2013 8.648 8.703 8.468 8.662 0 +0.05(+0.61%)
Dec 05, 2013 8.643 8.842 8.592 8.610 0 -0.04(-0.40%)
Dec 04, 2013 8.560 8.868 8.500 8.645 0 +0.07(+0.79%)
Dec 03, 2013 8.470 8.649 8.377 8.578 0 +0.07(+0.82%)
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.