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 )

139.88 +0.40 (+0.29%)
Streaming Delayed Price Updated: 11:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 3.340 3.362 3.217 3.275 959,200 -0.07(-2.02%)
Oct 26, 2012 3.360 3.342 3.342 3.342 534,800 -0.01(-0.22%)
Oct 25, 2012 3.390 3.412 3.318 3.350 556,288 -0.01(-0.37%)
Oct 24, 2012 3.355 3.365 3.295 3.362 718,636 +0.02(+0.52%)
Oct 23, 2012 3.315 3.360 3.255 3.345 1,071,872 -0.07(-2.19%)
Oct 19, 2012 3.505 3.545 3.410 3.420 1,097,692 -0.11(-3.12%)
Oct 18, 2012 3.515 3.547 3.500 3.530 803,048 +0.00(+0.07%)
Oct 17, 2012 3.522 3.572 3.500 3.527 1,092,408 +0.00(+0.07%)
Oct 16, 2012 3.460 3.527 3.460 3.525 1,139,036 +0.09(+2.62%)
Oct 15, 2012 3.415 3.440 3.393 3.435 805,040 +0.04(+1.03%)
Oct 12, 2012 3.438 3.485 3.393 3.400 779,212 -0.04(-1.31%)
Oct 11, 2012 3.510 3.527 3.422 3.445 799,236 -0.05(-1.36%)
Oct 10, 2012 3.447 3.502 3.413 3.493 1,347,148 +0.04(+1.16%)
Oct 09, 2012 3.575 3.575 3.413 3.453 2,318,188 -0.12(-3.43%)
Oct 08, 2012 3.688 3.772 3.570 3.575 2,118,316 -0.11(-3.12%)
Oct 05, 2012 3.717 3.757 3.680 3.690 822,344 -0.01(-0.27%)
Oct 04, 2012 3.737 3.737 3.670 3.700 958,880 -0.01(-0.34%)
Oct 03, 2012 3.732 3.750 3.700 3.712 1,059,808 -0.02(-0.67%)
Oct 02, 2012 3.772 3.870 3.703 3.737 1,500,452 -0.00(-0.01%)
Oct 01, 2012 3.790 3.833 3.705 3.738 1,641,752 -0.02(-0.52%)
Sep 28, 2012 3.725 3.765 3.711 3.757 1,494,596 +0.01(+0.20%)
Sep 27, 2012 3.712 3.760 3.668 3.750 972,112 +0.04(+1.01%)
Sep 26, 2012 3.717 3.752 3.697 3.712 1,080,868 -0.00(-0.07%)
Sep 25, 2012 3.757 3.763 3.700 3.715 1,866,592 -0.02(-0.60%)
Sep 24, 2012 3.720 3.770 3.664 3.737 2,425,840 +0.01(+0.34%)
Sep 21, 2012 3.735 3.735 3.643 3.725 2,504,368 +0.04(+1.15%)
Sep 20, 2012 3.580 3.705 3.567 3.683 2,495,528 +0.11(+3.15%)
Sep 19, 2012 3.510 3.600 3.500 3.570 1,333,956 +0.06(+1.71%)
Sep 18, 2012 3.380 3.530 3.370 3.510 2,084,104 +0.13(+3.85%)
Sep 17, 2012 3.355 3.393 3.257 3.380 857,508 +0.00(+0.15%)
Sep 14, 2012 3.480 3.480 3.315 3.375 3,776,872 -0.13(-3.64%)
Sep 13, 2012 3.430 3.583 3.422 3.502 2,544,308 +0.07(+2.04%)
Sep 12, 2012 3.420 3.470 3.388 3.433 1,140,076 +0.01(+0.37%)
Sep 11, 2012 3.382 3.455 3.375 3.420 1,164,028 +0.05(+1.48%)
Sep 10, 2012 3.460 3.491 3.362 3.370 1,766,444 -0.10(-3.02%)
Sep 07, 2012 3.565 3.565 3.460 3.475 1,053,264 -0.06(-1.84%)
Sep 06, 2012 3.487 3.615 3.478 3.540 2,004,624 +0.06(+1.87%)
Sep 05, 2012 3.428 3.505 3.400 3.475 3,085,156 +0.03(+0.94%)
Sep 04, 2012 3.337 3.462 3.265 3.442 2,450,916 +0.12(+3.53%)
Aug 31, 2012 3.200 3.325 3.188 3.325 1,994,620 +0.16(+5.06%)
Aug 30, 2012 3.185 3.195 3.152 3.165 899,080 -0.03(-1.02%)
Aug 29, 2012 3.140 3.217 3.133 3.197 1,130,840 +0.05(+1.75%)
Aug 27, 2012 3.143 3.145 3.110 3.143 903,204 +0.01(+0.40%)
Aug 24, 2012 3.078 3.152 3.050 3.130 1,260,176 +0.04(+1.21%)
Aug 23, 2012 3.110 3.112 3.055 3.092 840,056 -0.01(-0.32%)
Aug 22, 2012 3.145 3.203 3.040 3.103 2,253,140 -0.06(-1.82%)
Aug 21, 2012 3.235 3.263 3.130 3.160 1,526,468 -0.06(-2.02%)
Aug 20, 2012 3.228 3.245 3.180 3.225 1,303,512 -0.02(-0.62%)
Aug 17, 2012 3.197 3.245 3.192 3.245 799,608 +0.04(+1.09%)
Aug 16, 2012 3.195 3.248 3.160 3.210 932,052 +0.00(+0.08%)
Aug 15, 2012 3.167 3.212 3.165 3.208 1,265,604 +0.04(+1.26%)
Aug 14, 2012 3.145 3.195 3.132 3.167 1,209,904 +0.03(+1.04%)
Aug 13, 2012 3.110 3.135 3.083 3.135 945,352 +0.01(+0.32%)
Aug 10, 2012 3.095 3.138 3.065 3.125 1,085,704 +0.04(+1.21%)
Aug 09, 2012 3.000 3.095 2.970 3.087 1,776,552 +0.09(+2.92%)
Aug 08, 2012 2.978 3.010 2.935 3.000 2,822,640 +0.00(+0.08%)
Aug 07, 2012 2.982 3.035 2.917 2.998 3,117,248 +0.03(+1.01%)
Aug 06, 2012 2.920 3.005 2.920 2.967 1,580,332 +0.04(+1.45%)
Aug 03, 2012 2.862 2.935 2.840 2.925 1,559,964 +0.09(+3.17%)
Aug 02, 2012 2.740 2.870 2.740 2.835 1,749,392 +0.06(+2.16%)
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.