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 )

127.05 -1.09 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
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.