Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Dexcom Inc (NQ: DXCM )

118.77 +0.37 (+0.31%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	3.143	3.212	3.058	3.058	2,163,920	-0.10(-3.09%)
Aug 30, 2010	3.180	3.235	3.152	3.155	911,124	-0.03(-0.94%)
Aug 27, 2010	3.110	3.200	3.038	3.185	1,621,896	+0.12(+4.08%)
Aug 26, 2010	3.098	3.160	3.025	3.060	775,184	-0.03(-0.97%)
Aug 25, 2010	3.005	3.105	3.005	3.090	1,226,500	+0.06(+2.06%)
Aug 24, 2010	3.083	3.123	3.013	3.027	1,556,316	-0.10(-3.12%)
Aug 23, 2010	3.125	3.175	3.050	3.125	2,159,484	+0.00(+0.16%)
Aug 20, 2010	3.087	3.145	3.010	3.120	1,225,096	+0.01(+0.24%)
Aug 19, 2010	3.140	3.188	3.060	3.112	1,443,884	-0.05(-1.72%)
Aug 18, 2010	3.152	3.245	3.072	3.167	1,701,092	+0.02(+0.62%)
Aug 17, 2010	3.232	3.328	3.140	3.147	1,985,544	-0.04(-1.10%)
Aug 16, 2010	3.042	3.208	3.042	3.183	3,165,348	+0.11(+3.66%)
Aug 13, 2010	3.024	3.140	3.022	3.070	1,966,356	+0.03(+1.07%)
Aug 12, 2010	2.973	3.058	2.930	3.038	1,587,936	+0.02(+0.50%)
Aug 11, 2010	3.002	3.085	3.002	3.022	1,620,692	-0.06(-1.95%)
Aug 10, 2010	2.970	3.100	2.953	3.083	2,063,576	+0.07(+2.32%)
Aug 09, 2010	2.953	3.018	2.908	3.013	1,234,984	+0.08(+2.90%)
Aug 06, 2010	2.935	2.935	2.835	2.928	960,084	-0.05(-1.60%)
Aug 05, 2010	3.027	3.027	2.959	2.975	972,376	-0.09(-2.94%)
Aug 04, 2010	3.007	3.087	2.942	3.065	1,836,672	+0.13(+4.61%)
Aug 03, 2010	2.902	2.967	2.842	2.930	1,068,800	+0.02(+0.69%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Dexcom Inc (NQ: DXCM )

Historical Prices