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 )

126.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 29, 2006 2.685 2.848 2.680 2.783 1,339,336 +0.09(+3.25%)
Sep 28, 2006 2.755 2.755 2.685 2.695 673,020 -0.04(-1.46%)
Sep 27, 2006 2.683 2.803 2.658 2.735 1,373,504 +0.06(+2.24%)
Sep 26, 2006 2.647 2.685 2.612 2.675 498,312 +0.04(+1.42%)
Sep 25, 2006 2.625 2.663 2.547 2.638 415,828 +0.02(+0.86%)
Sep 22, 2006 2.678 2.770 2.590 2.615 1,258,104 -0.06(-2.33%)
Sep 21, 2006 2.645 2.692 2.562 2.678 572,588 +0.04(+1.32%)
Sep 20, 2006 2.555 2.675 2.553 2.643 793,000 +0.08(+3.32%)
Sep 19, 2006 2.615 2.625 2.513 2.558 697,384 -0.06(-2.20%)
Sep 18, 2006 2.652 2.710 2.610 2.615 1,249,676 -0.04(-1.60%)
Sep 15, 2006 2.700 2.737 2.607 2.658 1,124,692 -0.02(-0.84%)
Sep 14, 2006 2.752 2.770 2.663 2.680 1,751,936 -0.09(-3.34%)
Sep 13, 2006 2.875 2.897 2.757 2.772 1,663,504 -0.11(-3.90%)
Sep 12, 2006 2.877 2.917 2.875 2.885 1,232,956 -0.01(-0.26%)
Sep 11, 2006 2.862 2.895 2.837 2.893 1,150,988 +0.03(+1.05%)
Sep 08, 2006 2.800 2.868 2.797 2.862 1,225,768 +0.07(+2.69%)
Sep 07, 2006 2.885 2.893 2.763 2.788 1,641,600 -0.12(-4.29%)
Sep 06, 2006 2.987 3.022 2.845 2.913 2,004,344 -0.09(-2.92%)
Sep 05, 2006 2.897 3.038 2.820 3.000 2,685,644 +0.08(+2.92%)
Sep 01, 2006 3.212 3.212 2.900 2.915 3,277,812 -0.29(-9.19%)
Aug 31, 2006 3.292 3.337 3.200 3.210 3,438,028 -0.05(-1.61%)
Aug 30, 2006 3.192 3.310 3.175 3.263 1,360,572 +0.06(+1.87%)
Aug 29, 2006 3.250 3.250 3.083 3.203 1,369,344 -0.01(-0.47%)
Aug 28, 2006 3.250 3.250 3.200 3.217 488,808 -0.02(-0.46%)
Aug 25, 2006 3.232 3.265 3.208 3.232 1,086,796 +0.00(+0.08%)
Aug 24, 2006 3.245 3.263 3.192 3.230 810,032 -0.02(-0.62%)
Aug 23, 2006 3.350 3.368 3.232 3.250 1,280,188 -0.09(-2.62%)
Aug 22, 2006 3.402 3.417 3.325 3.337 1,253,852 -0.08(-2.34%)
Aug 21, 2006 3.562 3.600 3.340 3.417 1,518,764 -0.13(-3.60%)
Aug 18, 2006 3.132 3.587 3.127 3.545 2,921,508 +0.49(+16.04%)
Aug 17, 2006 3.022 3.110 3.000 3.055 420,940 +0.02(+0.49%)
Aug 16, 2006 2.945 3.123 2.945 3.040 3,440,568 +0.10(+3.49%)
Aug 15, 2006 2.885 3.060 2.885 2.938 985,572 +0.06(+1.91%)
Aug 14, 2006 2.775 2.885 2.725 2.882 564,060 +0.08(+3.04%)
Aug 11, 2006 2.825 2.885 2.746 2.797 1,153,884 -0.04(-1.41%)
Aug 10, 2006 2.743 2.868 2.737 2.837 1,057,660 +0.06(+2.34%)
Aug 09, 2006 2.853 2.855 2.742 2.772 745,920 -0.06(-2.12%)
Aug 08, 2006 2.850 2.880 2.788 2.833 1,281,940 -0.01(-0.44%)
Aug 07, 2006 2.870 2.875 2.715 2.845 1,309,000 -0.05(-1.64%)
Aug 04, 2006 2.962 2.980 2.870 2.893 1,384,408 -0.03(-1.11%)
Aug 03, 2006 2.910 2.975 2.850 2.925 1,007,208 +0.00(+0.00%)
Aug 02, 2006 2.930 3.000 2.902 2.925 514,608 +0.00(+0.17%)
Aug 01, 2006 2.962 2.973 2.860 2.920 642,712 -0.05(-1.77%)
Jul 31, 2006 2.965 2.987 2.875 2.973 1,969,824 -0.01(-0.25%)
Jul 28, 2006 2.770 3.085 2.770 2.980 1,646,948 +0.23(+8.17%)
Jul 27, 2006 2.880 3.000 2.712 2.755 1,274,892 -0.09(-3.25%)
Jul 26, 2006 2.800 2.862 2.770 2.848 1,026,228 +0.04(+1.33%)
Jul 25, 2006 2.757 2.853 2.587 2.810 1,728,192 +0.06(+2.27%)
Jul 24, 2006 2.820 2.877 2.735 2.748 1,527,356 -0.07(-2.57%)
Jul 21, 2006 2.982 2.990 2.725 2.820 2,376,600 -0.20(-6.47%)
Jul 20, 2006 3.132 3.175 3.005 3.015 754,304 -0.10(-3.13%)
Jul 19, 2006 2.920 3.138 2.913 3.112 784,652 +0.19(+6.59%)
Jul 18, 2006 2.913 2.960 2.882 2.920 730,004 +0.01(+0.34%)
Jul 17, 2006 3.027 3.050 2.850 2.910 3,265,828 -0.12(-4.04%)
Jul 14, 2006 2.993 3.045 2.950 3.033 870,208 +0.03(+0.92%)
Jul 13, 2006 3.080 3.103 2.967 3.005 863,828 -0.09(-2.83%)
Jul 12, 2006 3.180 3.212 3.078 3.092 803,272 -0.10(-3.13%)
Jul 11, 2006 3.292 3.325 3.110 3.192 1,483,516 -0.12(-3.62%)
Jul 10, 2006 3.223 3.442 3.208 3.312 2,636,776 +0.09(+2.87%)
Jul 07, 2006 3.235 3.265 3.175 3.220 1,129,676 -0.03(-0.92%)
Jul 06, 2006 3.357 3.375 3.230 3.250 1,328,548 -0.08(-2.55%)
Jul 05, 2006 3.425 3.438 3.255 3.335 1,601,960 -0.11(-3.26%)
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.