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 )

131.36 -0.55 (-0.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	1.949	2.016	1.907	1.925	1,438,468	-0.03(-1.41%)
Apr 29, 2008	1.985	2.018	1.903	1.952	928,876	-0.05(-2.50%)
Apr 28, 2008	1.955	2.050	1.913	2.002	886,324	+0.05(+2.43%)
Apr 25, 2008	1.845	1.962	1.837	1.955	1,206,500	+0.10(+5.53%)
Apr 24, 2008	1.823	1.860	1.792	1.853	2,524,972	+0.02(+0.82%)
Apr 23, 2008	1.815	1.860	1.792	1.837	1,242,092	+0.04(+2.23%)
Apr 22, 2008	1.830	1.840	1.758	1.798	1,815,860	-0.03(-1.78%)
Apr 21, 2008	1.708	1.867	1.660	1.830	2,267,648	+0.07(+3.83%)
Apr 18, 2008	1.573	1.825	1.567	1.762	4,626,384	+0.31(+21.34%)
Apr 17, 2008	1.450	1.545	1.400	1.452	741,804	-0.01(-0.68%)
Apr 16, 2008	1.330	1.482	1.305	1.462	817,844	+0.13(+9.76%)
Apr 15, 2008	1.403	1.413	1.312	1.333	987,080	-0.08(-5.50%)
Apr 14, 2008	1.452	1.452	1.355	1.410	916,580	-0.04(-2.93%)
Apr 11, 2008	1.445	1.485	1.401	1.452	773,036	-0.02(-1.02%)
Apr 10, 2008	1.410	1.488	1.375	1.468	1,024,960	+0.04(+3.16%)
Apr 09, 2008	1.360	1.480	1.350	1.423	1,381,984	+0.05(+3.83%)
Apr 08, 2008	1.292	1.385	1.250	1.370	1,637,792	+0.09(+6.61%)
Apr 07, 2008	1.135	1.367	1.125	1.285	1,677,536	+0.17(+15.77%)
Apr 04, 2008	1.035	1.120	1.022	1.110	1,127,216	+0.07(+6.47%)
Apr 03, 2008	1.008	1.050	0.9900	1.042	448,860	+0.04(+4.25%)
Apr 02, 2008	1.005	1.012	0.9850	1.000	840,808	+0.00(+0.25%)

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