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 )

128.37 +1.72 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 28, 2013 4.268 4.280 4.173 4.180 1,320,044 -0.08(-1.94%)
Mar 27, 2013 4.192 4.265 4.160 4.263 765,148 +0.05(+1.25%)
Mar 26, 2013 4.205 4.275 4.155 4.210 1,092,044 +0.03(+0.78%)
Mar 25, 2013 4.162 4.227 4.145 4.178 964,648 +0.02(+0.48%)
Mar 22, 2013 4.090 4.168 4.075 4.157 826,920 +0.09(+2.28%)
Mar 21, 2013 4.088 4.138 4.015 4.065 1,812,796 -0.05(-1.22%)
Mar 20, 2013 4.107 4.135 4.071 4.115 973,528 +0.04(+0.98%)
Mar 19, 2013 4.058 4.090 4.048 4.075 1,360,032 +0.04(+0.93%)
Mar 18, 2013 4.040 4.093 4.005 4.037 1,193,656 -0.04(-1.10%)
Mar 15, 2013 4.175 4.180 4.037 4.082 2,402,648 -0.11(-2.57%)
Mar 14, 2013 4.120 4.290 4.120 4.190 1,615,972 +0.01(+0.30%)
Mar 13, 2013 4.237 4.242 4.105 4.178 2,259,392 -0.07(-1.65%)
Mar 12, 2013 3.953 4.265 3.945 4.247 4,045,068 +0.35(+9.12%)
Mar 11, 2013 3.938 3.987 3.853 3.893 1,971,284 -0.09(-2.38%)
Mar 08, 2013 3.888 3.987 3.837 3.987 1,517,216 +0.14(+3.57%)
Mar 07, 2013 3.803 3.850 3.765 3.850 773,408 +0.04(+0.92%)
Mar 06, 2013 3.910 3.917 3.797 3.815 1,015,528 -0.09(-2.30%)
Mar 05, 2013 3.860 3.919 3.808 3.905 1,264,044 +0.06(+1.63%)
Mar 04, 2013 3.783 3.857 3.708 3.842 1,161,964 +0.04(+1.05%)
Mar 01, 2013 3.692 3.808 3.658 3.803 2,213,400 +0.07(+1.94%)
Feb 28, 2013 3.723 3.783 3.715 3.730 1,497,464 -0.02(-0.40%)
Feb 27, 2013 3.750 3.868 3.715 3.745 1,710,224 -0.01(-0.27%)
Feb 26, 2013 3.768 3.788 3.720 3.755 1,301,364 -0.18(-4.48%)
Feb 22, 2013 3.688 3.935 3.658 3.931 3,762,300 +0.40(+11.29%)
Feb 21, 2013 3.587 3.625 3.513 3.533 1,178,412 -0.06(-1.77%)
Feb 20, 2013 3.667 3.680 3.585 3.596 1,515,472 -0.08(-2.08%)
Feb 19, 2013 3.615 3.675 3.590 3.672 822,696 +0.07(+1.94%)
Feb 15, 2013 3.685 3.688 3.598 3.603 961,588 -0.05(-1.30%)
Feb 14, 2013 3.615 3.660 3.570 3.650 2,781,212 +0.03(+0.90%)
Feb 13, 2013 3.643 3.675 3.527 3.618 1,155,596 -0.01(-0.41%)
Feb 12, 2013 3.665 3.688 3.623 3.632 1,408,492 -0.02(-0.55%)
Feb 11, 2013 3.697 3.708 3.647 3.652 974,472 -0.04(-1.22%)
Feb 08, 2013 3.710 3.715 3.645 3.697 798,916 +0.00(+0.07%)
Feb 07, 2013 3.771 3.771 3.667 3.695 833,740 -0.08(-1.99%)
Feb 06, 2013 3.720 3.785 3.692 3.770 1,446,848 +0.02(+0.60%)
Feb 04, 2013 3.848 3.888 3.730 3.748 1,545,604 -0.13(-3.35%)
Feb 01, 2013 3.808 3.902 3.750 3.877 1,360,056 +0.07(+1.84%)
Jan 31, 2013 3.768 3.830 3.732 3.808 1,012,680 +0.04(+1.13%)
Jan 30, 2013 3.775 3.820 3.735 3.765 1,443,900 -0.02(-0.63%)
Jan 29, 2013 3.812 3.833 3.752 3.789 1,379,936 -0.03(-0.82%)
Jan 28, 2013 3.873 3.888 3.815 3.820 1,453,208 -0.06(-1.42%)
Jan 25, 2013 3.723 3.888 3.715 3.875 2,911,676 +0.18(+4.94%)
Jan 24, 2013 3.705 3.717 3.663 3.692 1,511,680 -0.02(-0.47%)
Jan 23, 2013 3.708 3.743 3.692 3.710 1,199,660 -0.01(-0.27%)
Jan 22, 2013 3.678 3.723 3.660 3.720 1,424,820 +0.03(+0.68%)
Jan 18, 2013 3.618 3.695 3.610 3.695 1,287,996 +0.07(+2.00%)
Jan 17, 2013 3.640 3.655 3.610 3.623 1,023,212 +0.00(+0.07%)
Jan 16, 2013 3.650 3.652 3.612 3.620 1,059,808 -0.03(-0.82%)
Jan 15, 2013 3.645 3.667 3.620 3.650 1,198,124 -0.01(-0.27%)
Jan 14, 2013 3.705 3.725 3.640 3.660 1,019,324 -0.04(-1.21%)
Jan 11, 2013 3.737 3.745 3.697 3.705 992,148 -0.03(-0.74%)
Jan 10, 2013 3.660 3.735 3.638 3.732 1,501,688 +0.08(+2.26%)
Jan 09, 2013 3.638 3.675 3.580 3.650 1,348,704 +0.03(+0.83%)
Jan 08, 2013 3.600 3.665 3.565 3.620 1,224,700 +0.02(+0.56%)
Jan 07, 2013 3.547 3.737 3.542 3.600 2,711,608 +0.06(+1.62%)
Jan 04, 2013 3.515 3.555 3.465 3.542 1,525,124 +0.05(+1.43%)
Jan 03, 2013 3.475 3.515 3.435 3.493 1,288,088 +0.03(+0.87%)
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.