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 )

128.37 +1.72 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 29, 2008 1.880 1.920 1.815 1.843 535,576 -0.04(-2.25%)
Feb 28, 2008 1.938 1.938 1.870 1.885 319,800 -0.06(-3.08%)
Feb 27, 2008 1.942 1.978 1.917 1.945 627,072 +0.01(+0.39%)
Feb 26, 2008 2.010 2.033 1.927 1.938 632,224 -0.02(-1.02%)
Feb 25, 2008 1.913 2.025 1.913 1.958 292,616 +0.02(+0.77%)
Feb 22, 2008 1.980 1.995 1.915 1.942 433,268 -0.06(-2.88%)
Feb 21, 2008 1.990 2.000 1.945 2.000 488,932 +0.02(+1.27%)
Feb 20, 2008 2.085 2.103 1.975 1.975 512,820 -0.15(-6.95%)
Feb 19, 2008 2.025 2.195 2.025 2.123 370,220 +0.12(+6.13%)
Feb 18, 2008 2.050 2.080 1.992 2.000 746,924 +0.00(+0.00%)
Feb 15, 2008 2.050 2.080 1.992 2.000 746,924 -0.07(-3.38%)
Feb 14, 2008 2.230 2.255 2.018 2.070 835,964 -0.17(-7.49%)
Feb 13, 2008 2.065 2.250 2.065 2.237 535,420 +0.13(+6.42%)
Feb 12, 2008 2.098 2.127 2.065 2.103 609,812 +0.03(+1.33%)
Feb 11, 2008 1.980 2.075 1.975 2.075 562,776 +0.08(+3.88%)
Feb 08, 2008 2.018 2.047 1.913 1.998 679,008 -0.02(-0.87%)
Feb 07, 2008 2.005 2.040 1.917 2.015 749,648 -0.00(-0.12%)
Feb 06, 2008 2.075 2.090 2.000 2.018 572,676 -0.05(-2.65%)
Feb 05, 2008 2.103 2.125 2.055 2.072 282,112 -0.04(-1.78%)
Feb 04, 2008 2.175 2.220 2.098 2.110 448,904 -0.05(-2.31%)
Feb 01, 2008 2.072 2.197 2.072 2.160 402,772 +0.06(+2.73%)
Jan 31, 2008 2.135 2.205 2.103 2.103 710,104 -0.04(-1.75%)
Jan 30, 2008 2.220 2.272 2.140 2.140 343,948 -0.09(-4.25%)
Jan 29, 2008 2.272 2.277 2.215 2.235 399,436 -0.04(-1.54%)
Jan 28, 2008 2.240 2.303 2.208 2.270 582,524 +0.02(+0.78%)
Jan 25, 2008 2.020 2.265 2.000 2.252 1,274,064 +0.19(+9.08%)
Jan 24, 2008 2.255 2.295 2.015 2.065 1,358,432 -0.19(-8.43%)
Jan 23, 2008 2.248 2.333 2.150 2.255 882,652 -0.01(-0.33%)
Jan 22, 2008 2.255 2.277 2.208 2.263 645,396 +0.04(+1.69%)
Jan 21, 2008 2.360 2.362 2.217 2.225 525,548 +0.00(+0.00%)
Jan 18, 2008 2.360 2.362 2.217 2.225 525,548 -0.14(-6.02%)
Jan 17, 2008 2.402 2.460 2.265 2.368 859,780 -0.03(-1.46%)
Jan 16, 2008 2.342 2.505 2.280 2.402 1,437,824 +0.06(+2.67%)
Jan 15, 2008 2.188 2.342 2.188 2.340 1,480,540 +0.13(+5.76%)
Jan 14, 2008 2.165 2.250 2.145 2.212 1,545,852 +0.07(+3.51%)
Jan 11, 2008 2.127 2.208 2.125 2.138 738,100 -0.01(-0.58%)
Jan 10, 2008 2.067 2.203 2.005 2.150 1,292,764 +0.08(+4.12%)
Jan 09, 2008 2.060 2.140 1.968 2.065 2,483,628 -0.00(-0.24%)
Jan 08, 2008 2.118 2.118 2.035 2.070 518,480 -0.06(-2.59%)
Jan 07, 2008 2.195 2.268 2.103 2.125 468,832 -0.05(-2.30%)
Jan 04, 2008 2.197 2.203 2.123 2.175 535,932 -0.04(-1.58%)
Jan 03, 2008 2.230 2.257 2.203 2.210 347,920 -0.03(-1.23%)
Jan 02, 2008 2.263 2.317 2.205 2.237 558,416 +0.03(+1.36%)
Jan 01, 2008 2.158 2.275 2.158 2.208 563,708 +0.00(+0.00%)
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%)
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.