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 )

124.34 -13.67 (-9.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2007 2.252 2.328 2.188 2.300 433,892 +0.07(+3.02%)
Aug 30, 2007 2.230 2.268 2.228 2.232 1,330,564 -0.01(-0.39%)
Aug 29, 2007 2.237 2.250 2.188 2.241 408,400 +0.01(+0.50%)
Aug 28, 2007 2.188 2.275 2.188 2.230 383,960 +0.04(+1.94%)
Aug 27, 2007 2.185 2.203 2.107 2.188 701,268 -0.02(-0.68%)
Aug 24, 2007 2.228 2.228 2.175 2.203 629,708 -0.02(-1.01%)
Aug 23, 2007 2.297 2.308 2.215 2.225 872,292 -0.07(-3.16%)
Aug 22, 2007 2.297 2.317 2.217 2.297 1,333,920 +0.01(+0.66%)
Aug 21, 2007 2.270 2.303 2.250 2.283 723,764 +0.00(+0.00%)
Aug 20, 2007 2.255 2.288 2.230 2.283 579,428 +0.04(+1.56%)
Aug 17, 2007 2.118 2.260 2.118 2.248 1,281,884 +0.11(+5.02%)
Aug 16, 2007 2.015 2.183 1.980 2.140 1,167,664 +0.14(+6.87%)
Aug 15, 2007 2.007 2.040 1.995 2.002 721,272 -0.01(-0.50%)
Aug 14, 2007 2.125 2.135 1.988 2.013 1,523,628 -0.09(-4.39%)
Aug 13, 2007 2.183 2.183 1.938 2.105 2,548,768 -0.08(-3.44%)
Aug 10, 2007 2.312 2.330 2.103 2.180 2,839,128 -0.21(-8.79%)
Aug 09, 2007 2.285 2.513 2.285 2.390 7,558,876 +0.09(+3.91%)
Aug 08, 2007 2.058 2.380 1.965 2.300 5,257,612 +0.29(+14.57%)
Aug 07, 2007 1.880 2.057 1.865 2.007 2,449,884 +0.12(+6.64%)
Aug 06, 2007 1.925 1.927 1.825 1.883 1,769,820 -0.04(-2.21%)
Aug 03, 2007 1.938 2.033 1.885 1.925 1,420,156 -0.02(-1.16%)
Aug 02, 2007 1.877 1.950 1.762 1.948 1,278,392 +0.09(+4.85%)
Aug 01, 2007 2.000 2.007 1.827 1.857 2,136,184 -0.15(-7.47%)
Jul 31, 2007 1.955 2.075 1.950 2.007 1,513,964 -0.07(-3.25%)
Jul 30, 2007 2.042 2.100 2.020 2.075 1,005,344 +0.03(+1.47%)
Jul 27, 2007 2.085 2.085 2.022 2.045 961,776 -0.04(-1.80%)
Jul 26, 2007 2.158 2.170 1.992 2.083 2,589,036 -0.07(-3.36%)
Jul 25, 2007 2.172 2.275 2.060 2.155 1,738,476 +0.01(+0.47%)
Jul 24, 2007 2.078 2.215 2.022 2.145 1,681,864 -0.11(-4.98%)
Jul 23, 2007 2.388 2.388 2.230 2.257 1,035,020 -0.12(-5.15%)
Jul 20, 2007 2.365 2.390 2.315 2.380 226,192 +0.02(+0.74%)
Jul 19, 2007 2.410 2.435 2.340 2.362 1,031,596 +0.01(+0.53%)
Jul 18, 2007 2.365 2.413 2.340 2.350 1,430,664 -0.03(-1.16%)
Jul 17, 2007 2.362 2.413 2.360 2.377 1,040,888 +0.00(+0.05%)
Jul 16, 2007 2.420 2.440 2.373 2.376 1,169,152 -0.04(-1.81%)
Jul 13, 2007 2.353 2.435 2.353 2.420 1,475,696 +0.07(+2.87%)
Jul 12, 2007 2.292 2.375 2.270 2.353 1,028,208 +0.07(+3.18%)
Jul 11, 2007 2.345 2.353 2.263 2.280 1,183,740 -0.04(-1.51%)
Jul 10, 2007 2.397 2.397 2.300 2.315 1,488,216 +0.01(+0.54%)
Jul 09, 2007 2.132 2.345 2.127 2.303 2,977,880 +0.17(+7.97%)
Jul 06, 2007 2.092 2.138 2.083 2.132 1,645,748 +0.05(+2.28%)
Jul 05, 2007 2.100 2.125 2.027 2.085 510,360 -0.02(-0.95%)
Jul 03, 2007 2.103 2.123 2.050 2.105 628,972 +0.01(+0.48%)
Jul 02, 2007 2.047 2.110 2.047 2.095 838,764 +0.05(+2.32%)
Jun 29, 2007 1.988 2.075 1.988 2.047 2,004,176 +0.06(+3.02%)
Jun 28, 2007 2.000 2.062 1.968 1.988 1,359,544 -0.03(-1.73%)
Jun 27, 2007 2.055 2.087 1.990 2.022 1,493,312 -0.05(-2.29%)
Jun 26, 2007 2.035 2.080 1.930 2.070 1,549,408 +0.04(+1.85%)
Jun 25, 2007 1.948 2.050 1.938 2.033 1,778,704 +0.08(+3.83%)
Jun 22, 2007 1.935 1.988 1.885 1.958 7,961,628 +0.03(+1.69%)
Jun 21, 2007 1.897 1.933 1.830 1.925 1,112,008 +0.06(+3.36%)
Jun 20, 2007 1.722 1.895 1.712 1.863 1,982,000 +0.15(+8.76%)
Jun 19, 2007 1.675 1.722 1.657 1.712 428,800 +0.03(+1.78%)
Jun 18, 2007 1.705 1.715 1.675 1.683 405,200 -0.02(-1.32%)
Jun 15, 2007 1.725 1.725 1.688 1.705 921,600 +0.01(+0.74%)
Jun 14, 2007 1.645 1.698 1.633 1.692 556,400 +0.05(+3.36%)
Jun 13, 2007 1.663 1.663 1.605 1.637 646,000 -0.02(-1.06%)
Jun 12, 2007 1.635 1.683 1.603 1.655 734,800 +0.02(+0.91%)
Jun 11, 2007 1.633 1.663 1.613 1.640 557,828 +0.00(+0.31%)
Jun 08, 2007 1.623 1.690 1.600 1.635 835,628 -0.02(-1.21%)
Jun 07, 2007 1.637 1.657 1.627 1.655 840,452 +0.01(+0.76%)
Jun 06, 2007 1.613 1.663 1.603 1.643 918,936 +0.00(+0.00%)
Jun 05, 2007 1.653 1.663 1.615 1.643 968,560 +0.00(+0.15%)
Jun 04, 2007 1.620 1.655 1.610 1.640 1,312,872 +0.02(+1.08%)
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.