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 )

137.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2022 74.93 75.47 73.71 74.53 3,616,595 -0.92(-1.22%)
Jun 29, 2022 74.74 75.68 72.41 75.45 2,306,823 +0.75(+1.00%)
Jun 28, 2022 77.15 78.72 74.48 74.70 2,226,398 -1.90(-2.48%)
Jun 27, 2022 77.44 77.89 75.57 76.60 2,664,738 -1.07(-1.38%)
Jun 24, 2022 76.32 77.73 75.14 77.67 3,563,785 +2.46(+3.27%)
Jun 23, 2022 72.55 75.58 71.87 75.21 2,312,176 +3.69(+5.16%)
Jun 22, 2022 69.95 72.66 69.62 71.52 2,363,832 +1.06(+1.50%)
Jun 21, 2022 70.05 71.80 69.56 70.46 3,145,879 +1.65(+2.40%)
Jun 17, 2022 67.80 70.30 67.74 68.81 6,242,565 +0.82(+1.21%)
Jun 16, 2022 69.23 70.17 67.11 67.99 4,181,267 -3.52(-4.92%)
Jun 15, 2022 70.37 73.33 69.64 71.51 2,988,631 +2.20(+3.17%)
Jun 14, 2022 68.97 70.02 67.16 69.31 3,291,962 +1.25(+1.84%)
Jun 13, 2022 70.83 71.82 67.64 68.06 3,286,556 -5.40(-7.35%)
Jun 10, 2022 73.04 73.69 72.29 73.46 3,880,372 -0.65(-0.88%)
Jun 09, 2022 75.50 76.21 74.05 74.11 2,622,808 -2.36(-3.09%)
Jun 08, 2022 76.94 77.71 76.13 76.47 3,147,444 -0.63(-0.81%)
Jun 07, 2022 73.22 77.42 73.22 77.10 3,253,968 +3.02(+4.08%)
Jun 06, 2022 75.39 75.80 72.51 74.08 3,909,648 +0.88(+1.21%)
Jun 03, 2022 77.00 77.00 72.95 73.20 3,868,340 -4.76(-6.11%)
Jun 02, 2022 71.25 78.24 70.25 77.96 4,857,492 +6.99(+9.86%)
Jun 01, 2022 74.78 75.43 69.72 70.96 3,844,312 -3.52(-4.73%)
May 31, 2022 76.42 81.23 73.94 74.48 10,881,900 +2.22(+3.06%)
May 27, 2022 71.41 72.43 69.58 72.27 5,993,580 +2.11(+3.01%)
May 26, 2022 71.13 71.13 68.14 70.16 6,686,960 -0.17(-0.25%)
May 25, 2022 71.95 75.80 66.89 70.33 11,810,056 -1.70(-2.36%)
May 24, 2022 74.08 76.62 70.73 72.03 8,484,940 -8.95(-11.05%)
May 23, 2022 80.69 81.41 77.91 80.98 2,397,456 +0.67(+0.84%)
May 20, 2022 81.17 81.46 77.31 80.31 3,292,632 +1.28(+1.62%)
May 19, 2022 77.75 80.36 76.25 79.03 3,669,280 +1.91(+2.47%)
May 18, 2022 81.77 82.28 76.72 77.12 4,139,488 -5.92(-7.13%)
May 17, 2022 83.42 84.54 80.35 83.04 2,228,288 +1.89(+2.33%)
May 16, 2022 83.69 84.80 80.77 81.15 2,742,640 -2.53(-3.03%)
May 13, 2022 79.12 84.42 79.12 83.69 4,758,040 +5.81(+7.45%)
May 12, 2022 77.40 80.20 75.65 77.88 4,459,496 -0.86(-1.09%)
May 11, 2022 81.80 84.49 78.34 78.73 3,912,364 -3.12(-3.81%)
May 10, 2022 85.16 86.44 79.68 81.86 3,253,044 -0.65(-0.78%)
May 09, 2022 85.69 87.14 80.50 82.50 6,014,608 -5.47(-6.22%)
May 06, 2022 93.05 93.45 86.92 87.97 5,272,240 -6.85(-7.22%)
May 05, 2022 100.25 102.21 93.14 94.82 2,922,960 -6.68(-6.59%)
May 04, 2022 99.34 102.43 94.49 101.51 3,532,228 +2.66(+2.69%)
May 03, 2022 101.36 101.88 98.26 98.85 2,787,792 -2.94(-2.88%)
May 02, 2022 102.24 103.45 99.38 101.78 2,750,240 -0.36(-0.35%)
Apr 29, 2022 103.09 107.87 101.31 102.14 5,442,264 -1.16(-1.13%)
Apr 28, 2022 103.75 104.42 99.57 103.31 4,601,452 +0.05(+0.05%)
Apr 27, 2022 106.36 107.66 102.75 103.25 2,857,740 -2.62(-2.47%)
Apr 26, 2022 109.07 109.45 104.94 105.88 2,624,972 -4.75(-4.29%)
Apr 25, 2022 109.98 112.53 108.84 110.62 2,461,320 +0.46(+0.42%)
Apr 22, 2022 116.72 116.96 109.86 110.16 2,460,532 -7.94(-6.72%)
Apr 21, 2022 124.78 125.94 117.55 118.10 1,900,756 -6.00(-4.83%)
Apr 20, 2022 122.94 125.63 120.75 124.10 2,166,332 +1.15(+0.94%)
Apr 19, 2022 119.47 124.00 119.47 122.95 1,992,152 +2.79(+2.32%)
Apr 18, 2022 122.47 123.00 119.03 120.16 1,343,864 -2.87(-2.33%)
Apr 14, 2022 124.85 125.00 121.88 123.03 1,640,980 -1.67(-1.34%)
Apr 13, 2022 123.40 125.73 123.37 124.70 1,984,768 +2.09(+1.71%)
Apr 12, 2022 125.29 127.19 122.13 122.61 2,509,580 -0.52(-0.42%)
Apr 11, 2022 124.69 125.45 122.50 123.12 1,979,788 -3.38(-2.67%)
Apr 08, 2022 127.50 128.70 125.47 126.50 1,496,196 -1.63(-1.27%)
Apr 07, 2022 126.07 130.18 125.59 128.13 2,117,464 +0.74(+0.58%)
Apr 06, 2022 127.16 127.97 125.20 127.39 2,479,420 -1.72(-1.33%)
Apr 05, 2022 130.46 130.86 126.56 129.10 4,176,796 -1.45(-1.11%)
Apr 04, 2022 132.62 134.76 130.22 130.55 3,295,672 -2.34(-1.76%)
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.