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 )

131.36 -0.55 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2010 3.442 3.495 3.377 3.413 777,032 -0.03(-0.87%)
Dec 30, 2010 3.478 3.513 3.410 3.442 804,572 -0.05(-1.36%)
Dec 29, 2010 3.435 3.495 3.397 3.490 695,344 +0.06(+1.60%)
Dec 28, 2010 3.440 3.450 3.385 3.435 369,160 +0.01(+0.22%)
Dec 27, 2010 3.405 3.445 3.375 3.428 449,940 +0.03(+0.73%)
Dec 23, 2010 3.360 3.490 3.348 3.402 1,292,516 -0.05(-1.52%)
Dec 22, 2010 3.400 3.458 3.377 3.455 802,380 +0.05(+1.47%)
Dec 21, 2010 3.400 3.425 3.357 3.405 629,576 +0.02(+0.74%)
Dec 20, 2010 3.288 3.400 3.288 3.380 1,273,832 +0.10(+3.13%)
Dec 17, 2010 3.277 3.300 3.212 3.277 3,251,912 -0.01(-0.23%)
Dec 16, 2010 3.220 3.306 3.220 3.285 1,666,108 +0.08(+2.42%)
Dec 15, 2010 3.220 3.263 3.197 3.208 1,429,960 -0.03(-1.00%)
Dec 14, 2010 3.020 3.240 3.000 3.240 1,786,528 +0.22(+7.37%)
Dec 13, 2010 3.058 3.067 3.018 3.018 756,704 -0.03(-1.06%)
Dec 10, 2010 3.053 3.065 3.033 3.050 1,707,032 +0.01(+0.32%)
Dec 09, 2010 3.050 3.072 3.002 3.040 800,364 +0.01(+0.41%)
Dec 08, 2010 3.053 3.083 3.007 3.027 1,123,000 -0.01(-0.41%)
Dec 07, 2010 2.973 3.087 2.945 3.040 1,348,716 +0.04(+1.33%)
Dec 06, 2010 2.938 3.013 2.938 3.000 947,912 +0.05(+1.69%)
Dec 03, 2010 2.920 2.973 2.920 2.950 811,636 +0.01(+0.43%)
Dec 02, 2010 2.985 3.000 2.930 2.938 1,069,520 -0.04(-1.34%)
Dec 01, 2010 2.880 3.027 2.880 2.978 1,719,968 +0.16(+5.63%)
Nov 30, 2010 2.845 2.905 2.806 2.819 1,947,680 -0.05(-1.87%)
Nov 29, 2010 2.947 2.955 2.810 2.873 2,092,552 -0.10(-3.28%)
Nov 26, 2010 2.965 2.987 2.947 2.970 313,104 -0.02(-0.67%)
Nov 24, 2010 2.970 2.990 2.990 2.990 862,172 +0.04(+1.27%)
Nov 23, 2010 2.933 2.965 2.902 2.953 784,476 -0.01(-0.51%)
Nov 22, 2010 2.960 3.035 2.922 2.967 944,332 -0.02(-0.50%)
Nov 19, 2010 2.978 3.095 2.975 2.982 1,829,472 +0.01(+0.34%)
Nov 18, 2010 2.942 2.995 2.915 2.973 1,205,572 +0.06(+2.06%)
Nov 17, 2010 2.980 2.980 2.897 2.913 1,656,892 -0.05(-1.69%)
Nov 16, 2010 2.962 3.025 2.924 2.962 1,877,032 -0.01(-0.25%)
Nov 15, 2010 2.930 2.990 2.930 2.970 1,032,992 +0.04(+1.45%)
Nov 12, 2010 2.950 2.993 2.915 2.928 1,552,608 -0.05(-1.68%)
Nov 11, 2010 3.000 3.025 2.950 2.978 2,013,596 -0.06(-1.89%)
Nov 10, 2010 2.990 3.040 2.902 3.035 2,635,484 +0.06(+1.85%)
Nov 09, 2010 2.820 3.025 2.803 2.980 11,102,152 +0.23(+8.27%)
Nov 08, 2010 2.695 2.772 2.558 2.752 4,478,040 +0.04(+1.47%)
Nov 05, 2010 2.562 2.922 2.478 2.712 29,506,004 -0.77(-22.00%)
Nov 04, 2010 3.530 3.587 3.453 3.478 1,638,404 +0.00(+0.00%)
Nov 03, 2010 3.455 3.500 3.420 3.478 946,972 +0.02(+0.43%)
Nov 02, 2010 3.433 3.490 3.385 3.462 904,588 +0.08(+2.29%)
Nov 01, 2010 3.453 3.495 3.350 3.385 1,464,064 -0.06(-1.81%)
Oct 29, 2010 3.470 3.505 3.433 3.447 663,664 -0.02(-0.51%)
Oct 28, 2010 3.540 3.540 3.455 3.465 550,816 -0.04(-1.07%)
Oct 27, 2010 3.515 3.560 3.470 3.502 1,009,552 -0.01(-0.36%)
Oct 25, 2010 3.575 3.580 3.465 3.515 1,037,624 -0.02(-0.64%)
Oct 22, 2010 3.467 3.538 3.430 3.538 613,716 +0.08(+2.31%)
Oct 21, 2010 3.545 3.553 3.428 3.458 1,148,524 -0.06(-1.71%)
Oct 20, 2010 3.547 3.598 3.487 3.518 1,127,524 -0.02(-0.42%)
Oct 19, 2010 3.525 3.618 3.500 3.533 1,120,900 -0.05(-1.53%)
Oct 18, 2010 3.545 3.590 3.500 3.587 645,844 +0.06(+1.77%)
Oct 15, 2010 3.598 3.598 3.478 3.525 878,924 -0.02(-0.70%)
Oct 14, 2010 3.562 3.618 3.502 3.550 1,295,692 -0.02(-0.63%)
Oct 13, 2010 3.518 3.618 3.481 3.572 1,691,144 +0.07(+2.07%)
Oct 12, 2010 3.490 3.527 3.450 3.500 808,056 -0.01(-0.36%)
Oct 11, 2010 3.410 3.572 3.410 3.513 1,281,152 +0.10(+2.93%)
Oct 08, 2010 3.333 3.435 3.303 3.413 1,845,932 +0.07(+2.17%)
Oct 07, 2010 3.353 3.355 3.303 3.340 1,168,996 +0.01(+0.30%)
Oct 06, 2010 3.322 3.357 3.295 3.330 965,520 +0.01(+0.21%)
Oct 05, 2010 3.350 3.373 3.303 3.323 2,532,752 +0.01(+0.17%)
Oct 04, 2010 3.315 3.350 3.250 3.317 897,056 +0.00(+0.08%)
Oct 01, 2010 3.340 3.340 3.265 3.315 1,109,916 +0.01(+0.30%)
Sep 30, 2010 3.382 3.382 3.223 3.305 1,978,660 -0.04(-1.27%)
Sep 29, 2010 3.362 3.400 3.345 3.348 1,263,768 -0.03(-1.03%)
Sep 28, 2010 3.417 3.462 3.342 3.382 1,821,596 -0.04(-1.02%)
Sep 27, 2010 3.525 3.525 3.405 3.417 1,015,760 -0.10(-2.77%)
Sep 24, 2010 3.455 3.545 3.413 3.515 1,676,208 +0.12(+3.38%)
Sep 23, 2010 3.425 3.482 3.357 3.400 1,103,688 -0.06(-1.81%)
Sep 22, 2010 3.445 3.498 3.433 3.462 1,172,168 +0.01(+0.36%)
Sep 21, 2010 3.465 3.487 3.415 3.450 2,324,348 -0.01(-0.22%)
Sep 20, 2010 3.357 3.470 3.325 3.458 1,362,692 +0.12(+3.60%)
Sep 17, 2010 3.365 3.375 3.260 3.337 1,967,164 -0.02(-0.45%)
Sep 15, 2010 3.275 3.373 3.265 3.353 1,205,456 +0.07(+2.21%)
Sep 14, 2010 3.292 3.335 3.270 3.280 931,512 -0.03(-0.76%)
Sep 13, 2010 3.315 3.340 3.245 3.305 1,848,308 +0.04(+1.15%)
Sep 10, 2010 3.373 3.390 3.248 3.268 1,095,596 -0.10(-3.04%)
Sep 09, 2010 3.337 3.417 3.305 3.370 1,156,248 +0.09(+2.74%)
Sep 08, 2010 3.237 3.350 3.237 3.280 1,063,584 +0.04(+1.16%)
Sep 07, 2010 3.272 3.317 3.225 3.243 1,166,088 -0.03(-1.03%)
Sep 03, 2010 3.300 3.356 3.192 3.276 1,131,048 +0.00(+0.04%)
Sep 02, 2010 3.195 3.283 3.163 3.275 1,050,456 +0.07(+2.18%)
Sep 01, 2010 3.118 3.220 3.118 3.205 1,750,632 +0.15(+4.82%)
Aug 31, 2010 3.143 3.212 3.058 3.058 2,163,920 -0.10(-3.09%)
Aug 30, 2010 3.180 3.235 3.152 3.155 911,124 -0.03(-0.94%)
Aug 27, 2010 3.110 3.200 3.038 3.185 1,621,896 +0.12(+4.08%)
Aug 26, 2010 3.098 3.160 3.025 3.060 775,184 -0.03(-0.97%)
Aug 25, 2010 3.005 3.105 3.005 3.090 1,226,500 +0.06(+2.06%)
Aug 24, 2010 3.083 3.123 3.013 3.027 1,556,316 -0.10(-3.12%)
Aug 23, 2010 3.125 3.175 3.050 3.125 2,159,484 +0.00(+0.16%)
Aug 20, 2010 3.087 3.145 3.010 3.120 1,225,096 +0.01(+0.24%)
Aug 19, 2010 3.140 3.188 3.060 3.112 1,443,884 -0.05(-1.72%)
Aug 18, 2010 3.152 3.245 3.072 3.167 1,701,092 +0.02(+0.62%)
Aug 17, 2010 3.232 3.328 3.140 3.147 1,985,544 -0.04(-1.10%)
Aug 16, 2010 3.042 3.208 3.042 3.183 3,165,348 +0.11(+3.66%)
Aug 13, 2010 3.024 3.140 3.022 3.070 1,966,356 +0.03(+1.07%)
Aug 12, 2010 2.973 3.058 2.930 3.038 1,587,936 +0.02(+0.50%)
Aug 11, 2010 3.002 3.085 3.002 3.022 1,620,692 -0.06(-1.95%)
Aug 10, 2010 2.970 3.100 2.953 3.083 2,063,576 +0.07(+2.32%)
Aug 09, 2010 2.953 3.018 2.908 3.013 1,234,984 +0.08(+2.90%)
Aug 06, 2010 2.935 2.935 2.835 2.928 960,084 -0.05(-1.60%)
Aug 05, 2010 3.027 3.027 2.959 2.975 972,376 -0.09(-2.94%)
Aug 04, 2010 3.007 3.087 2.942 3.065 1,836,672 +0.13(+4.61%)
Aug 03, 2010 2.902 2.967 2.842 2.930 1,068,800 +0.02(+0.69%)
Aug 02, 2010 2.833 2.922 2.822 2.910 953,280 +0.12(+4.30%)
Jul 30, 2010 2.730 2.828 2.728 2.790 1,350,744 +0.01(+0.36%)
Jul 29, 2010 2.908 2.913 2.763 2.780 1,480,500 -0.09(-3.14%)
Jul 28, 2010 2.960 2.960 2.865 2.870 1,129,764 -0.10(-3.53%)
Jul 27, 2010 2.975 3.015 2.943 2.975 2,651,688 +0.02(+0.85%)
Jul 26, 2010 2.895 2.965 2.875 2.950 2,794,920 +0.08(+2.61%)
Jul 23, 2010 2.783 2.907 2.697 2.875 2,009,768 +0.08(+2.77%)
Jul 22, 2010 2.743 2.812 2.743 2.797 2,918,948 +0.11(+4.00%)
Jul 21, 2010 2.810 2.815 2.685 2.690 730,736 -0.09(-3.32%)
Jul 20, 2010 2.697 2.785 2.697 2.783 511,656 +0.04(+1.46%)
Jul 19, 2010 2.730 2.763 2.692 2.743 846,548 +0.02(+0.83%)
Jul 16, 2010 2.797 2.803 2.705 2.720 1,077,132 -0.11(-3.89%)
Jul 15, 2010 2.888 2.888 2.803 2.830 942,692 -0.06(-1.99%)
Jul 14, 2010 2.805 2.900 2.803 2.888 1,075,420 +0.06(+2.21%)
Jul 13, 2010 2.812 2.837 2.777 2.825 999,188 +0.06(+2.08%)
Jul 12, 2010 2.857 2.890 2.760 2.768 1,046,436 -0.09(-3.32%)
Jul 09, 2010 2.797 2.873 2.775 2.862 1,040,632 +0.05(+1.87%)
Jul 08, 2010 2.870 2.870 2.757 2.810 1,893,828 -0.03(-1.14%)
Jul 07, 2010 2.777 2.848 2.752 2.842 928,708 +0.08(+3.08%)
Jul 06, 2010 2.905 2.943 2.723 2.757 3,253,648 -0.11(-3.75%)
Jul 02, 2010 2.850 2.902 2.770 2.865 1,019,320 +0.04(+1.51%)
Jul 01, 2010 2.888 2.888 2.670 2.822 1,714,212 -0.07(-2.34%)
Jun 30, 2010 2.783 3.005 2.775 2.890 1,899,828 +0.12(+4.14%)
Jun 29, 2010 2.800 2.835 2.737 2.775 1,244,044 -0.02(-0.72%)
Jun 25, 2010 2.710 2.795 2.632 2.795 3,357,176 +0.10(+3.61%)
Jun 24, 2010 2.748 2.775 2.688 2.697 1,350,260 -0.08(-2.71%)
Jun 23, 2010 2.783 2.822 2.717 2.772 594,248 -0.01(-0.45%)
Jun 22, 2010 2.868 2.910 2.777 2.785 906,632 -0.08(-2.79%)
Jun 21, 2010 2.900 2.975 2.839 2.865 989,436 -0.00(-0.09%)
Jun 18, 2010 2.853 2.875 2.797 2.868 2,121,240 +0.02(+0.70%)
Jun 17, 2010 2.933 2.934 2.805 2.848 1,266,312 -0.06(-2.23%)
Jun 16, 2010 2.627 2.933 2.578 2.913 3,921,416 +0.27(+10.32%)
Jun 15, 2010 2.553 2.650 2.502 2.640 1,628,124 +0.11(+4.24%)
Jun 14, 2010 2.565 2.603 2.510 2.533 1,202,648 +0.00(+0.00%)
Jun 11, 2010 2.405 2.533 2.405 2.533 1,384,072 +0.08(+3.26%)
Jun 10, 2010 2.480 2.495 2.400 2.453 1,674,172 +0.02(+0.82%)
Jun 09, 2010 2.337 2.493 2.315 2.433 2,124,612 +0.13(+5.53%)
Jun 08, 2010 2.330 2.355 2.230 2.305 964,224 -0.02(-0.75%)
Jun 07, 2010 2.410 2.458 2.310 2.322 1,475,544 -0.07(-3.08%)
Jun 04, 2010 2.515 2.612 2.390 2.396 1,210,144 -0.20(-7.66%)
Jun 03, 2010 2.553 2.625 2.535 2.595 997,348 +0.03(+1.27%)
Jun 02, 2010 2.453 2.572 2.425 2.562 2,491,176 +0.11(+4.59%)
Jun 01, 2010 2.585 2.587 2.333 2.450 3,406,668 -0.18(-6.93%)
May 28, 2010 2.598 2.650 2.522 2.632 888,272 +0.03(+1.35%)
May 27, 2010 2.555 2.607 2.493 2.598 810,948 +0.11(+4.42%)
May 26, 2010 2.530 2.640 2.475 2.487 1,233,784 -0.04(-1.39%)
May 25, 2010 2.417 2.533 2.385 2.522 1,240,036 +0.04(+1.41%)
May 24, 2010 2.570 2.570 2.480 2.487 826,504 -0.09(-3.59%)
May 21, 2010 2.505 2.587 2.433 2.580 2,049,552 +0.02(+0.98%)
May 20, 2010 2.600 2.708 2.533 2.555 2,100,908 -0.18(-6.50%)
May 19, 2010 2.678 2.790 2.678 2.732 1,735,508 +0.06(+2.34%)
May 18, 2010 2.783 2.800 2.655 2.670 630,996 -0.07(-2.64%)
May 17, 2010 2.740 2.790 2.647 2.743 970,732 +0.01(+0.18%)
May 14, 2010 2.705 2.752 2.672 2.737 950,608 +0.01(+0.27%)
May 13, 2010 2.675 2.815 2.675 2.730 812,240 +0.06(+2.34%)
May 12, 2010 2.533 2.678 2.533 2.667 923,208 +0.15(+5.96%)
May 11, 2010 2.482 2.555 2.320 2.518 1,286,756 +0.14(+5.78%)
May 10, 2010 2.377 2.463 2.350 2.380 1,651,124 +0.06(+2.70%)
May 07, 2010 2.470 2.540 2.288 2.317 2,571,300 -0.15(-6.17%)
May 06, 2010 2.575 2.583 2.428 2.470 2,814,840 -0.16(-6.08%)
May 05, 2010 2.672 2.725 2.575 2.630 1,068,412 -0.09(-3.22%)
May 04, 2010 2.797 2.797 2.685 2.717 1,164,180 -0.12(-4.23%)
May 03, 2010 2.737 2.848 2.732 2.837 1,260,668 +0.10(+3.65%)
Apr 30, 2010 2.828 2.845 2.705 2.737 2,954,908 -0.09(-3.18%)
Apr 29, 2010 2.750 2.842 2.732 2.828 1,271,868 +0.09(+3.29%)
Apr 28, 2010 2.712 2.740 2.680 2.737 716,260 +0.04(+1.67%)
Apr 27, 2010 2.638 2.712 2.638 2.692 1,545,776 +0.05(+1.89%)
Apr 26, 2010 2.638 2.675 2.587 2.643 803,028 +0.00(+0.00%)
Apr 23, 2010 2.768 2.800 2.598 2.643 1,586,560 -0.11(-4.00%)
Apr 22, 2010 2.712 2.775 2.688 2.752 1,145,832 +0.01(+0.36%)
Apr 21, 2010 2.745 2.745 2.643 2.743 778,444 +0.00(+0.09%)
Apr 20, 2010 2.688 2.743 2.664 2.740 738,652 +0.07(+2.62%)
Apr 19, 2010 2.712 2.720 2.630 2.670 493,256 -0.04(-1.66%)
Apr 16, 2010 2.748 2.750 2.675 2.715 1,115,092 -0.03(-1.18%)
Apr 15, 2010 2.705 2.750 2.703 2.748 865,136 +0.05(+1.76%)
Apr 14, 2010 2.625 2.703 2.625 2.700 1,392,128 +0.10(+3.65%)
Apr 13, 2010 2.527 2.618 2.513 2.605 1,063,916 +0.08(+3.07%)
Apr 12, 2010 2.482 2.553 2.482 2.527 911,580 +0.05(+1.92%)
Apr 09, 2010 2.375 2.482 2.365 2.480 1,491,660 +0.10(+4.31%)
Apr 08, 2010 2.390 2.395 2.353 2.377 1,370,296 -0.01(-0.52%)
Apr 07, 2010 2.475 2.502 2.340 2.390 1,848,656 -0.08(-3.14%)
Apr 06, 2010 2.485 2.525 2.460 2.467 653,900 -0.04(-1.40%)
Apr 05, 2010 2.482 2.562 2.460 2.502 1,264,356 +0.02(+0.81%)
Apr 01, 2010 2.445 2.482 2.482 2.482 937,200 +0.05(+1.95%)
Mar 31, 2010 2.447 2.482 2.430 2.435 2,082,644 -0.03(-1.12%)
Mar 30, 2010 2.498 2.545 2.445 2.462 946,680 -0.03(-1.20%)
Mar 29, 2010 2.473 2.538 2.470 2.493 685,800 +0.04(+1.42%)
Mar 26, 2010 2.538 2.570 2.450 2.458 1,588,972 -0.08(-2.96%)
Mar 25, 2010 2.652 2.680 2.530 2.533 1,410,784 -0.11(-4.07%)
Mar 24, 2010 2.700 2.737 2.630 2.640 1,158,064 -0.06(-2.40%)
Mar 23, 2010 2.598 2.710 2.575 2.705 2,268,536 +0.12(+4.84%)
Mar 22, 2010 2.447 2.600 2.420 2.580 1,288,456 +0.12(+4.77%)
Mar 19, 2010 2.447 2.500 2.402 2.462 1,413,756 +0.03(+1.23%)
Mar 18, 2010 2.390 2.438 2.377 2.433 819,276 +0.02(+1.04%)
Mar 17, 2010 2.395 2.438 2.380 2.408 695,596 +0.03(+1.05%)
Mar 16, 2010 2.445 2.455 2.337 2.382 1,080,756 -0.06(-2.46%)
Mar 15, 2010 2.450 2.465 2.360 2.442 1,254,836 -0.01(-0.31%)
Mar 12, 2010 2.547 2.547 2.402 2.450 1,055,600 -0.08(-3.07%)
Mar 11, 2010 2.550 2.580 2.500 2.527 1,498,976 -0.03(-1.27%)
Mar 10, 2010 2.430 2.562 2.402 2.560 2,009,888 +0.14(+5.73%)
Mar 09, 2010 2.425 2.500 2.393 2.421 1,595,400 +0.00(+0.16%)
Mar 08, 2010 2.362 2.446 2.362 2.417 870,156 +0.05(+2.00%)
Mar 05, 2010 2.295 2.370 2.295 2.370 623,616 +0.10(+4.29%)
Mar 04, 2010 2.325 2.325 2.263 2.272 539,952 -0.04(-1.94%)
Mar 03, 2010 2.368 2.368 2.312 2.317 796,776 -0.04(-1.59%)
Mar 02, 2010 2.312 2.375 2.308 2.355 1,199,136 +0.05(+2.28%)
Mar 01, 2010 2.260 2.303 2.250 2.303 873,540 +0.04(+1.88%)
Feb 26, 2010 2.283 2.283 2.225 2.260 814,572 -0.02(-0.77%)
Feb 25, 2010 2.277 2.280 2.228 2.277 823,040 -0.04(-1.62%)
Feb 24, 2010 2.317 2.345 2.277 2.315 816,716 -0.00(-0.11%)
Feb 23, 2010 2.360 2.370 2.283 2.317 781,336 -0.04(-1.70%)
Feb 22, 2010 2.340 2.375 2.303 2.357 543,860 +0.02(+0.75%)
Feb 19, 2010 2.445 2.445 2.335 2.340 1,726,140 -0.10(-4.29%)
Feb 18, 2010 2.438 2.450 2.357 2.445 665,632 +0.01(+0.31%)
Feb 17, 2010 2.447 2.462 2.402 2.438 596,788 +0.00(+0.21%)
Feb 16, 2010 2.438 2.465 2.385 2.433 721,772 +0.02(+0.83%)
Feb 12, 2010 2.333 2.413 2.413 2.413 1,068,800 +0.05(+2.01%)
Feb 11, 2010 2.310 2.373 2.252 2.365 880,948 +0.06(+2.60%)
Feb 10, 2010 2.203 2.305 2.165 2.305 956,824 +0.10(+4.42%)
Feb 09, 2010 2.250 2.264 2.180 2.208 994,336 -0.01(-0.34%)
Feb 08, 2010 2.263 2.272 2.212 2.215 558,992 -0.03(-1.45%)
Feb 05, 2010 2.265 2.265 2.195 2.248 1,872,500 +0.00(+0.00%)
Feb 04, 2010 2.285 2.303 2.235 2.248 1,687,680 -0.06(-2.71%)
Feb 03, 2010 2.317 2.356 2.275 2.310 550,164 -0.02(-1.07%)
Feb 02, 2010 2.335 2.373 2.310 2.335 1,320,092 -0.00(-0.21%)
Feb 01, 2010 2.297 2.342 2.275 2.340 1,274,600 +0.07(+3.31%)
Jan 29, 2010 2.325 2.395 2.263 2.265 3,249,608 -0.04(-1.95%)
Jan 28, 2010 2.385 2.385 2.270 2.310 1,748,172 -0.08(-3.25%)
Jan 27, 2010 2.308 2.400 2.303 2.388 2,777,560 +0.07(+3.02%)
Jan 26, 2010 2.328 2.375 2.310 2.317 1,785,108 -0.02(-1.07%)
Jan 25, 2010 2.365 2.385 2.277 2.342 1,669,836 +0.00(+0.11%)
Jan 22, 2010 2.422 2.428 2.303 2.340 1,914,480 -0.10(-4.00%)
Jan 21, 2010 2.510 2.510 2.365 2.438 1,936,896 -0.06(-2.60%)
Jan 20, 2010 2.507 2.547 2.480 2.502 1,725,340 -0.02(-0.60%)
Jan 19, 2010 2.413 2.550 2.413 2.518 2,956,044 +0.09(+3.81%)
Jan 15, 2010 2.373 2.425 2.425 2.425 11,244,800 +0.12(+5.21%)
Jan 14, 2010 2.308 2.340 2.297 2.305 739,840 +0.00(+0.00%)
Jan 13, 2010 2.368 2.395 2.255 2.305 1,313,612 -0.06(-2.54%)
Jan 12, 2010 2.243 2.365 2.225 2.365 1,553,400 +0.11(+4.99%)
Jan 11, 2010 2.280 2.310 2.235 2.252 818,380 -0.01(-0.33%)
Jan 08, 2010 2.300 2.325 2.243 2.260 698,104 -0.04(-1.85%)
Jan 07, 2010 2.255 2.335 2.228 2.303 1,504,348 +0.07(+2.91%)
Jan 06, 2010 2.178 2.277 2.160 2.237 4,190,960 +0.06(+2.99%)
Jan 05, 2010 2.130 2.197 2.115 2.172 1,715,984 +0.03(+1.52%)
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.