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 (%)
Dec 30, 2005 3.822 3.822 3.708 3.730 154,588 -0.07(-1.91%)
Dec 29, 2005 3.910 3.922 3.803 3.803 133,372 -0.10(-2.50%)
Dec 28, 2005 3.910 3.935 3.877 3.900 89,200 +0.01(+0.32%)
Dec 27, 2005 3.868 3.908 3.868 3.888 98,000 -0.01(-0.19%)
Dec 23, 2005 3.875 4.015 3.865 3.895 150,476 +0.02(+0.45%)
Dec 22, 2005 3.882 3.975 3.853 3.877 158,264 -0.01(-0.32%)
Dec 21, 2005 4.022 4.022 3.853 3.890 172,252 -0.11(-2.69%)
Dec 20, 2005 4.000 4.018 3.990 3.998 366,584 +0.01(+0.25%)
Dec 19, 2005 3.877 4.043 3.850 3.987 226,752 +0.13(+3.37%)
Dec 16, 2005 3.812 3.875 3.800 3.857 304,552 +0.04(+0.98%)
Dec 15, 2005 3.500 3.820 3.500 3.820 378,668 +0.32(+9.14%)
Dec 14, 2005 3.453 3.525 3.453 3.500 110,112 -0.02(-0.71%)
Dec 13, 2005 3.567 3.567 3.498 3.525 83,632 -0.02(-0.42%)
Dec 12, 2005 3.612 3.715 3.507 3.540 311,952 -0.08(-2.28%)
Dec 09, 2005 3.540 3.625 3.540 3.623 54,172 +0.06(+1.83%)
Dec 08, 2005 3.542 3.575 3.530 3.558 51,748 -0.02(-0.49%)
Dec 07, 2005 3.600 3.600 3.572 3.575 48,116 +0.01(+0.28%)
Dec 06, 2005 3.502 3.600 3.500 3.565 94,616 +0.03(+0.85%)
Dec 05, 2005 3.600 3.638 3.500 3.535 159,172 -0.11(-2.95%)
Dec 02, 2005 3.500 3.643 3.473 3.643 727,236 +0.14(+3.85%)
Dec 01, 2005 3.562 3.575 3.500 3.507 345,184 +0.00(+0.07%)
Nov 30, 2005 3.533 3.562 3.475 3.505 299,028 +0.01(+0.43%)
Nov 29, 2005 3.638 3.688 3.480 3.490 280,664 -0.04(-1.06%)
Nov 28, 2005 3.817 3.817 3.525 3.527 366,228 -0.27(-7.17%)
Nov 25, 2005 3.800 3.850 3.788 3.800 33,120 +0.00(+0.00%)
Nov 23, 2005 3.737 3.913 3.705 3.800 201,184 +0.05(+1.27%)
Nov 22, 2005 3.750 3.752 3.555 3.752 207,176 +0.03(+0.87%)
Nov 21, 2005 3.623 3.750 3.610 3.720 165,344 +0.12(+3.41%)
Nov 18, 2005 3.615 3.615 3.495 3.598 200,128 +0.05(+1.41%)
Nov 17, 2005 3.439 3.587 3.439 3.547 308,116 +0.07(+2.09%)
Nov 16, 2005 3.485 3.495 3.453 3.475 154,736 -0.00(-0.07%)
Nov 15, 2005 3.567 3.595 3.447 3.478 144,336 -0.05(-1.49%)
Nov 14, 2005 3.382 3.583 3.382 3.530 295,552 +0.15(+4.36%)
Nov 11, 2005 3.325 3.425 3.325 3.382 359,496 +0.05(+1.42%)
Nov 10, 2005 3.375 3.400 3.325 3.335 4,755,732 -0.01(-0.37%)
Nov 09, 2005 3.230 3.355 3.230 3.348 604,900 +0.13(+4.12%)
Nov 08, 2005 3.237 3.240 3.188 3.215 106,776 -0.06(-1.83%)
Nov 07, 2005 3.350 3.355 3.275 3.275 96,480 -0.04(-1.28%)
Nov 04, 2005 3.440 3.442 3.270 3.317 130,936 -0.13(-3.84%)
Nov 03, 2005 3.428 3.475 3.425 3.450 213,096 +0.03(+0.88%)
Nov 02, 2005 3.335 3.500 3.118 3.420 495,256 +0.06(+1.71%)
Nov 01, 2005 3.288 3.388 3.263 3.362 1,034,648 +0.11(+3.38%)
Oct 31, 2005 3.158 3.285 3.158 3.252 784,764 +0.10(+3.17%)
Oct 28, 2005 3.125 3.178 3.087 3.152 351,456 +0.04(+1.37%)
Oct 27, 2005 3.212 3.243 3.072 3.110 550,532 -0.09(-2.74%)
Oct 26, 2005 3.112 3.212 3.025 3.197 277,356 +0.08(+2.73%)
Oct 25, 2005 2.998 3.112 2.973 3.112 3,508,584 +0.12(+4.10%)
Oct 24, 2005 2.905 2.998 2.893 2.990 2,015,924 +0.05(+1.79%)
Oct 21, 2005 2.888 2.938 2.888 2.938 239,748 +0.04(+1.21%)
Oct 20, 2005 2.935 2.935 2.893 2.902 147,608 -0.03(-0.94%)
Oct 19, 2005 2.825 2.955 2.825 2.930 83,672 +0.08(+2.72%)
Oct 18, 2005 2.888 2.897 2.828 2.853 106,516 -0.00(-0.09%)
Oct 17, 2005 2.728 2.877 2.500 2.855 291,900 +0.10(+3.72%)
Oct 14, 2005 2.732 2.752 2.678 2.752 381,736 +0.04(+1.57%)
Oct 13, 2005 2.825 2.845 2.708 2.710 519,300 -0.10(-3.56%)
Oct 12, 2005 2.920 2.939 2.777 2.810 450,856 -0.15(-4.91%)
Oct 11, 2005 3.030 3.038 2.888 2.955 4,295,420 -0.12(-3.90%)
Oct 10, 2005 3.075 3.100 3.000 3.075 984,040 +0.03(+1.07%)
Oct 07, 2005 3.050 3.085 3.042 3.042 244,128 +0.00(+0.08%)
Oct 06, 2005 3.002 3.075 3.000 3.040 199,532 +0.04(+1.25%)
Oct 05, 2005 3.015 3.025 2.973 3.002 188,276 -0.04(-1.15%)
Oct 04, 2005 2.962 3.112 2.955 3.038 385,908 +0.06(+2.10%)
Oct 03, 2005 2.888 3.138 2.888 2.975 403,388 +0.07(+2.41%)
Sep 30, 2005 2.922 2.940 2.875 2.905 412,476 -0.04(-1.27%)
Sep 29, 2005 2.877 2.942 2.875 2.942 44,060 +0.01(+0.26%)
Sep 28, 2005 3.018 3.025 2.875 2.935 197,524 -0.10(-3.29%)
Sep 27, 2005 3.125 3.125 3.035 3.035 59,876 -0.08(-2.57%)
Sep 26, 2005 3.062 3.167 3.040 3.115 58,760 +0.05(+1.47%)
Sep 23, 2005 3.070 3.143 3.062 3.070 315,392 +0.02(+0.74%)
Sep 22, 2005 3.060 3.060 3.002 3.047 44,472 -0.03(-0.97%)
Sep 21, 2005 3.027 3.125 2.970 3.078 97,020 +0.09(+2.93%)
Sep 20, 2005 3.013 3.035 2.958 2.990 78,216 -0.04(-1.40%)
Sep 19, 2005 3.103 3.105 3.015 3.033 35,576 -0.07(-2.41%)
Sep 16, 2005 3.100 3.107 3.075 3.107 373,632 +0.01(+0.24%)
Sep 15, 2005 3.112 3.112 3.075 3.100 139,824 -0.02(-0.64%)
Sep 14, 2005 3.115 3.152 3.087 3.120 763,200 +0.04(+1.38%)
Sep 13, 2005 3.103 3.138 3.040 3.078 811,012 +0.02(+0.49%)
Sep 12, 2005 3.087 3.175 3.062 3.062 209,184 -0.05(-1.61%)
Sep 09, 2005 3.095 3.135 3.095 3.112 30,168 +0.02(+0.81%)
Sep 08, 2005 3.172 3.197 3.050 3.087 27,128 -0.04(-1.20%)
Sep 07, 2005 3.130 3.155 3.060 3.125 141,040 -0.02(-0.64%)
Sep 06, 2005 3.070 3.145 3.070 3.145 71,528 +0.04(+1.29%)
Sep 02, 2005 3.013 3.123 3.013 3.105 94,236 +0.08(+2.64%)
Sep 01, 2005 3.118 3.125 3.015 3.025 32,604 -0.08(-2.73%)
Aug 31, 2005 3.085 3.110 3.035 3.110 135,108 +0.08(+2.81%)
Aug 30, 2005 3.000 3.050 2.987 3.025 201,444 +0.05(+1.68%)
Aug 29, 2005 2.945 3.038 2.938 2.975 102,664 +0.05(+1.80%)
Aug 26, 2005 2.922 3.067 2.915 2.922 197,876 -0.16(-5.27%)
Aug 25, 2005 3.080 3.135 3.025 3.085 346,096 +0.00(+0.16%)
Aug 24, 2005 3.188 3.230 3.050 3.080 395,888 -0.02(-0.48%)
Aug 23, 2005 3.072 3.350 3.000 3.095 138,332 +0.07(+2.40%)
Aug 22, 2005 2.973 3.027 2.945 3.022 100,188 +0.08(+2.89%)
Aug 19, 2005 2.935 3.055 2.935 2.938 278,200 +0.05(+1.73%)
Aug 18, 2005 2.527 2.925 2.527 2.888 280,604 +0.35(+13.91%)
Aug 17, 2005 2.538 2.587 2.462 2.535 207,232 -0.03(-1.07%)
Aug 16, 2005 2.562 2.625 2.522 2.562 561,404 +0.00(+0.00%)
Aug 15, 2005 2.562 2.563 2.500 2.562 202,724 +0.03(+1.29%)
Aug 12, 2005 2.525 2.562 2.485 2.530 172,408 +0.03(+1.20%)
Aug 11, 2005 2.587 2.587 2.475 2.500 107,484 -0.05(-1.96%)
Aug 10, 2005 2.565 2.612 2.487 2.550 102,916 -0.01(-0.49%)
Aug 09, 2005 2.725 2.725 2.560 2.562 115,220 -0.04(-1.35%)
Aug 08, 2005 2.711 2.711 2.500 2.598 157,344 -0.11(-4.24%)
Aug 05, 2005 2.862 2.862 2.705 2.712 70,880 -0.06(-2.08%)
Aug 04, 2005 2.900 2.917 2.752 2.770 50,868 -0.13(-4.48%)
Aug 03, 2005 2.933 2.938 2.865 2.900 192,880 -0.03(-1.11%)
Aug 02, 2005 2.900 2.938 2.857 2.933 46,960 +0.03(+1.12%)
Aug 01, 2005 2.797 2.978 2.790 2.900 128,780 +0.15(+5.26%)
Jul 29, 2005 2.750 2.755 2.683 2.755 247,832 +0.00(+0.18%)
Jul 28, 2005 2.750 2.750 2.708 2.750 156,108 +0.00(+0.00%)
Jul 27, 2005 2.797 2.797 2.690 2.750 83,424 +0.00(+0.00%)
Jul 26, 2005 2.625 2.900 2.625 2.750 329,284 +0.14(+5.47%)
Jul 25, 2005 2.902 2.902 2.598 2.607 187,304 -0.26(-9.15%)
Jul 22, 2005 2.857 2.897 2.805 2.870 94,400 +0.06(+2.04%)
Jul 21, 2005 2.785 2.942 2.775 2.812 69,764 +0.01(+0.45%)
Jul 20, 2005 2.910 2.938 2.763 2.800 190,884 -0.08(-2.78%)
Jul 19, 2005 2.913 2.942 2.875 2.880 82,116 -0.02(-0.86%)
Jul 18, 2005 2.935 2.935 2.885 2.905 370,400 +0.02(+0.69%)
Jul 15, 2005 2.933 2.938 2.830 2.885 150,372 -0.00(-0.09%)
Jul 14, 2005 2.938 2.940 2.850 2.888 88,960 -0.04(-1.45%)
Jul 13, 2005 3.040 3.040 2.900 2.930 62,568 -0.06(-2.17%)
Jul 12, 2005 3.050 3.075 2.938 2.995 55,572 -0.09(-3.00%)
Jul 11, 2005 3.000 3.125 2.938 3.087 168,556 +0.08(+2.57%)
Jul 08, 2005 2.935 3.010 2.888 3.010 103,048 +0.06(+2.12%)
Jul 07, 2005 3.013 3.013 2.947 2.947 44,680 -0.10(-3.20%)
Jul 06, 2005 3.138 3.138 2.978 3.045 340,848 -0.08(-2.72%)
Jul 05, 2005 3.125 3.132 3.075 3.130 42,400 +0.02(+0.64%)
Jul 01, 2005 3.100 3.125 3.100 3.110 290,000 +0.01(+0.32%)
Jun 30, 2005 3.083 3.125 3.060 3.100 100,068 +0.01(+0.24%)
Jun 29, 2005 3.163 3.163 3.062 3.092 234,648 -0.03(-1.04%)
Jun 28, 2005 3.062 3.130 2.987 3.125 69,532 +0.14(+4.60%)
Jun 27, 2005 3.040 3.050 2.877 2.987 145,272 -0.01(-0.42%)
Jun 24, 2005 3.120 3.245 2.999 3.000 1,315,136 -0.18(-5.73%)
Jun 23, 2005 3.320 3.362 3.125 3.183 88,480 -0.20(-5.91%)
Jun 22, 2005 3.562 3.565 3.307 3.382 173,932 -0.23(-6.30%)
Jun 21, 2005 3.737 3.750 3.502 3.610 189,956 -0.14(-3.80%)
Jun 20, 2005 3.825 3.825 3.725 3.752 131,656 -0.05(-1.25%)
Jun 17, 2005 3.875 3.875 3.750 3.800 153,704 -0.01(-0.33%)
Jun 16, 2005 3.849 3.875 3.768 3.812 129,156 -0.04(-0.91%)
Jun 15, 2005 3.730 3.875 3.730 3.848 126,680 +0.08(+2.06%)
Jun 14, 2005 3.975 3.975 3.737 3.770 215,688 -0.08(-2.08%)
Jun 13, 2005 3.897 3.998 3.800 3.850 198,300 +0.08(+2.12%)
Jun 10, 2005 3.740 3.895 3.663 3.770 125,720 +0.05(+1.28%)
Jun 09, 2005 3.725 3.822 3.615 3.723 407,604 -0.00(-0.07%)
Jun 08, 2005 3.645 3.770 3.645 3.725 303,852 +0.08(+2.12%)
Jun 07, 2005 3.513 3.647 3.505 3.647 173,892 +0.15(+4.21%)
Jun 06, 2005 3.460 3.500 3.438 3.500 157,924 +0.06(+1.89%)
Jun 03, 2005 3.385 3.453 3.375 3.435 103,736 +0.04(+1.33%)
Jun 02, 2005 3.460 3.460 3.375 3.390 205,424 -0.09(-2.52%)
Jun 01, 2005 3.562 3.565 3.395 3.478 88,416 -0.02(-0.64%)
May 31, 2005 3.580 3.580 3.422 3.500 3,311,856 -0.05(-1.41%)
May 27, 2005 3.555 3.562 3.500 3.550 70,832 +0.05(+1.36%)
May 26, 2005 3.487 3.650 3.487 3.502 227,948 -0.01(-0.28%)
May 25, 2005 3.462 3.538 3.375 3.513 225,728 +0.01(+0.36%)
May 24, 2005 3.507 3.550 3.475 3.500 340,000 +0.00(+0.00%)
May 23, 2005 3.500 3.505 3.342 3.500 396,776 +0.03(+0.86%)
May 20, 2005 3.500 3.510 3.447 3.470 164,840 -0.03(-0.79%)
May 19, 2005 3.500 3.507 3.482 3.498 125,504 +0.00(+0.00%)
May 18, 2005 3.558 3.575 3.413 3.498 942,800 +0.01(+0.29%)
May 17, 2005 3.185 3.685 3.107 3.487 790,948 +0.34(+10.98%)
May 16, 2005 2.900 3.225 2.877 3.143 1,212,572 +0.23(+8.08%)
May 13, 2005 2.897 2.916 2.840 2.908 116,240 +0.08(+2.83%)
May 12, 2005 2.875 2.925 2.737 2.828 225,424 -0.04(-1.39%)
May 11, 2005 2.853 2.938 2.825 2.868 258,612 +0.02(+0.70%)
May 10, 2005 2.618 2.938 2.525 2.848 517,200 +0.37(+15.05%)
May 09, 2005 2.522 2.525 2.475 2.475 172,344 -0.02(-1.00%)
May 06, 2005 2.475 2.500 2.475 2.500 72,512 +0.02(+1.01%)
May 05, 2005 2.502 2.522 2.475 2.475 60,700 -0.05(-1.98%)
May 04, 2005 2.500 2.525 2.475 2.525 63,368 +0.02(+1.00%)
May 03, 2005 2.495 2.525 2.475 2.500 85,444 +0.02(+0.91%)
May 02, 2005 2.470 2.525 2.467 2.478 62,880 -0.02(-0.90%)
Apr 29, 2005 2.500 2.575 2.500 2.500 81,768 +0.02(+1.01%)
Apr 28, 2005 2.417 2.540 2.417 2.475 150,572 +0.03(+1.12%)
Apr 27, 2005 2.625 2.635 2.402 2.447 272,172 -0.18(-6.76%)
Apr 26, 2005 2.628 2.663 2.625 2.625 132,780 -0.01(-0.47%)
Apr 25, 2005 2.665 2.688 2.627 2.638 277,192 +0.01(+0.29%)
Apr 22, 2005 2.690 2.743 2.625 2.630 92,340 +0.00(+0.19%)
Apr 21, 2005 2.650 2.658 2.625 2.625 135,800 -0.02(-0.94%)
Apr 20, 2005 2.638 2.675 2.625 2.650 34,280 +0.00(+0.19%)
Apr 19, 2005 2.750 2.750 2.640 2.645 549,608 +0.02(+0.76%)
Apr 18, 2005 2.625 2.704 2.600 2.625 213,500 +0.06(+2.44%)
Apr 15, 2005 2.913 2.925 2.558 2.562 1,129,068 -0.37(-12.69%)
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.