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 )

125.13 -1.92 (-1.51%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 13, 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 (%)
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%)
Sep 01, 2009 1.933 2.005 1.900 1.923 847,808 -0.03(-1.54%)
Aug 31, 2009 1.972 1.988 1.840 1.952 1,119,244 -0.04(-1.76%)
Aug 28, 2009 2.038 2.053 1.962 1.988 775,596 -0.05(-2.21%)
Aug 27, 2009 2.033 2.078 1.982 2.033 1,106,704 -0.02(-0.85%)
Aug 26, 2009 2.067 2.072 2.018 2.050 3,005,692 -0.01(-0.24%)
Aug 25, 2009 2.070 2.078 2.020 2.055 1,030,196 +0.00(+0.12%)
Aug 24, 2009 2.120 2.160 2.018 2.053 3,179,476 -0.04(-1.91%)
Aug 21, 2009 1.995 2.240 1.903 2.092 3,326,864 +0.12(+6.35%)
Aug 20, 2009 1.893 1.978 1.875 1.968 2,039,476 +0.06(+3.42%)
Aug 19, 2009 1.788 1.915 1.785 1.903 2,450,572 +0.09(+5.26%)
Aug 18, 2009 1.710 1.817 1.686 1.808 1,285,876 +0.10(+6.01%)
Aug 17, 2009 1.688 1.735 1.640 1.705 1,451,740 -0.02(-1.16%)
Aug 14, 2009 1.708 1.730 1.665 1.725 1,912,708 +0.02(+1.17%)
Aug 13, 2009 1.695 1.740 1.627 1.705 1,234,712 +0.02(+0.89%)
Aug 12, 2009 1.627 1.700 1.627 1.690 868,972 +0.06(+3.68%)
Aug 11, 2009 1.647 1.705 1.625 1.630 567,576 -0.03(-1.95%)
Aug 10, 2009 1.690 1.725 1.637 1.663 536,296 -0.05(-2.78%)
Aug 07, 2009 1.700 1.750 1.660 1.710 1,096,816 +0.04(+2.24%)
Aug 06, 2009 1.718 1.722 1.673 1.673 1,194,664 -0.03(-1.62%)
Aug 05, 2009 1.792 1.802 1.690 1.700 962,232 -0.08(-4.63%)
Aug 04, 2009 1.653 1.863 1.645 1.782 2,840,268 +0.11(+6.74%)
Aug 03, 2009 1.623 1.688 1.592 1.670 1,254,776 +0.05(+3.41%)
Jul 31, 2009 1.677 1.683 1.585 1.615 1,169,848 -0.07(-4.44%)
Jul 30, 2009 1.653 1.740 1.623 1.690 2,284,108 +0.05(+2.89%)
Jul 29, 2009 1.548 1.645 1.490 1.643 3,027,240 +0.10(+6.66%)
Jul 28, 2009 1.478 1.542 1.450 1.540 701,456 +0.05(+3.18%)
Jul 27, 2009 1.462 1.500 1.375 1.492 1,004,488 +0.04(+2.93%)
Jul 24, 2009 1.425 1.482 1.347 1.450 4,350,188 +0.03(+1.93%)
Jul 23, 2009 1.393 1.448 1.385 1.423 1,390,284 +0.03(+1.79%)
Jul 22, 2009 1.360 1.415 1.350 1.397 560,348 +0.03(+2.57%)
Jul 21, 2009 1.415 1.415 1.350 1.363 2,505,304 -0.04(-2.85%)
Jul 20, 2009 1.390 1.413 1.375 1.403 536,704 +0.03(+1.81%)
Jul 17, 2009 1.430 1.430 1.365 1.377 894,012 -0.05(-3.33%)
Jul 16, 2009 1.425 1.445 1.395 1.425 935,600 -0.01(-0.87%)
Jul 15, 2009 1.397 1.452 1.397 1.438 1,456,628 +0.06(+4.17%)
Jul 14, 2009 1.345 1.393 1.327 1.380 619,664 +0.03(+2.22%)
Jul 13, 2009 1.325 1.355 1.312 1.350 672,532 +0.02(+1.31%)
Jul 10, 2009 1.325 1.395 1.315 1.333 412,884 +0.00(+0.00%)
Jul 09, 2009 1.343 1.364 1.312 1.333 813,204 -0.00(-0.37%)
Jul 08, 2009 1.333 1.385 1.312 1.337 1,961,284 +0.01(+1.13%)
Jul 07, 2009 1.410 1.415 1.320 1.323 1,425,540 -0.08(-5.87%)
Jul 06, 2009 1.465 1.465 1.353 1.405 1,451,920 -0.06(-4.42%)
Jul 02, 2009 1.542 1.542 1.450 1.470 1,269,992 -0.08(-5.47%)
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.