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:

Dexcom Inc (NQ: DXCM )

140.18 +0.70 (+0.50%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 2.158 2.275 2.158 2.208 563,708 +0.04(+1.85%)
Dec 28, 2007 2.285 2.310 2.135 2.167 346,784 -0.11(-4.73%)
Dec 27, 2007 2.308 2.368 2.257 2.275 582,192 -0.04(-1.62%)
Dec 26, 2007 2.345 2.400 2.288 2.312 573,616 -0.03(-1.39%)
Dec 24, 2007 2.232 2.395 2.204 2.345 374,104 +0.12(+5.16%)
Dec 21, 2007 2.072 2.230 2.072 2.230 744,396 +0.19(+9.45%)
Dec 20, 2007 1.915 2.132 1.915 2.038 542,216 +0.14(+7.10%)
Dec 19, 2007 1.905 1.960 1.900 1.903 284,712 -0.01(-0.78%)
Dec 18, 2007 1.970 1.998 1.887 1.917 349,048 -0.04(-1.92%)
Dec 17, 2007 1.992 2.055 1.930 1.955 633,560 -0.04(-2.01%)
Dec 14, 2007 2.087 2.087 1.992 1.995 496,428 -0.09(-4.43%)
Dec 13, 2007 2.118 2.130 2.015 2.087 584,300 -0.04(-2.00%)
Dec 12, 2007 2.250 2.250 2.110 2.130 439,032 -0.10(-4.27%)
Dec 11, 2007 2.370 2.370 2.208 2.225 269,056 -0.10(-4.30%)
Dec 10, 2007 2.333 2.413 2.315 2.325 319,112 -0.01(-0.43%)
Dec 07, 2007 2.283 2.380 2.250 2.335 331,464 +0.05(+2.30%)
Dec 06, 2007 2.110 2.283 2.103 2.283 298,584 +0.18(+8.30%)
Dec 05, 2007 2.210 2.210 2.087 2.107 339,160 -0.08(-3.66%)
Dec 04, 2007 2.150 2.250 2.118 2.188 317,476 +0.01(+0.57%)
Dec 03, 2007 2.158 2.250 2.143 2.175 515,648 +0.01(+0.58%)
Nov 30, 2007 2.143 2.245 2.140 2.163 493,036 +0.04(+1.88%)
Nov 29, 2007 2.132 2.160 2.078 2.123 158,308 -0.02(-0.82%)
Nov 28, 2007 2.085 2.152 2.038 2.140 643,392 +0.07(+3.26%)
Nov 27, 2007 2.140 2.140 2.060 2.072 545,436 -0.07(-3.15%)
Nov 26, 2007 2.098 2.155 2.047 2.140 395,260 +0.04(+1.90%)
Nov 23, 2007 2.095 2.105 2.078 2.100 99,948 +0.02(+0.84%)
Nov 21, 2007 2.127 2.130 2.078 2.083 173,012 -0.07(-3.14%)
Nov 20, 2007 2.185 2.200 2.095 2.150 485,184 -0.04(-1.83%)
Nov 19, 2007 2.248 2.248 2.160 2.190 366,348 -0.07(-3.07%)
Nov 16, 2007 2.250 2.495 2.225 2.259 923,648 +0.04(+1.65%)
Nov 15, 2007 2.270 2.277 2.220 2.223 326,620 -0.06(-2.74%)
Nov 14, 2007 2.163 2.285 2.163 2.285 583,004 +0.14(+6.28%)
Nov 13, 2007 2.127 2.160 2.123 2.150 494,292 +0.04(+1.78%)
Nov 12, 2007 2.147 2.163 2.100 2.112 495,820 -0.04(-1.86%)
Nov 09, 2007 2.087 2.155 2.065 2.152 577,232 +0.05(+2.50%)
Nov 08, 2007 2.138 2.138 2.080 2.100 316,360 -0.02(-0.94%)
Nov 07, 2007 2.175 2.188 2.120 2.120 394,276 -0.08(-3.53%)
Nov 06, 2007 2.200 2.209 2.105 2.197 444,660 +0.01(+0.69%)
Nov 05, 2007 2.197 2.210 2.127 2.183 431,348 -0.05(-2.35%)
Nov 02, 2007 2.283 2.283 2.172 2.235 481,968 -0.03(-1.32%)
Nov 01, 2007 2.285 2.295 2.230 2.265 796,716 -0.06(-2.58%)
Oct 31, 2007 2.042 2.388 2.042 2.325 2,133,264 +0.30(+14.53%)
Oct 30, 2007 2.123 2.197 2.030 2.030 1,160,212 -0.12(-5.58%)
Oct 29, 2007 2.138 2.237 2.100 2.150 726,796 +0.04(+1.90%)
Oct 26, 2007 2.322 2.322 2.100 2.110 1,462,840 -0.19(-8.26%)
Oct 25, 2007 2.290 2.328 2.257 2.300 335,612 +0.01(+0.44%)
Oct 24, 2007 2.288 2.310 2.235 2.290 250,388 -0.02(-1.08%)
Oct 23, 2007 2.232 2.325 2.208 2.315 853,384 +0.10(+4.75%)
Oct 22, 2007 2.152 2.270 2.127 2.210 444,400 +0.06(+2.91%)
Oct 19, 2007 2.270 2.275 2.147 2.147 1,137,308 -0.12(-5.29%)
Oct 18, 2007 2.217 2.285 2.083 2.268 1,122,840 +0.02(+1.00%)
Oct 17, 2007 2.225 2.272 2.165 2.245 739,376 +0.04(+1.58%)
Oct 16, 2007 2.310 2.310 2.203 2.210 865,660 -0.11(-4.84%)
Oct 15, 2007 2.425 2.450 2.317 2.322 1,159,876 -0.20(-7.75%)
Oct 12, 2007 2.558 2.592 2.500 2.518 511,840 -0.04(-1.76%)
Oct 11, 2007 2.607 2.658 2.510 2.562 533,024 -0.04(-1.54%)
Oct 10, 2007 2.660 2.660 2.550 2.603 454,568 -0.06(-2.35%)
Oct 09, 2007 2.655 2.685 2.623 2.665 799,644 +0.01(+0.47%)
Oct 08, 2007 2.652 2.663 2.587 2.652 434,820 -0.01(-0.38%)
Oct 05, 2007 2.615 2.675 2.583 2.663 865,804 +0.08(+3.00%)
Oct 04, 2007 2.667 2.685 2.575 2.585 597,264 -0.06(-2.27%)
Oct 03, 2007 2.585 2.660 2.563 2.645 1,034,608 +0.06(+2.12%)
Oct 02, 2007 2.627 2.703 2.570 2.590 2,246,728 -0.02(-0.77%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.