Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Daxor Corp (NY: DXR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 29, 2010 9.100 9.100 9.100 9.100 306 -0.10(-1.09%)
Oct 28, 2010 9.110 9.250 9.110 9.200 2,750 +0.10(+1.10%)
Oct 26, 2010 9.200 9.100 9.100 9.100 500 -0.14(-1.50%)
Oct 25, 2010 9.250 9.250 9.110 9.239 3,233 +0.05(+0.53%)
Oct 22, 2010 9.200 9.250 9.190 9.190 597 +0.19(+2.11%)
Oct 21, 2010 8.900 9.090 8.900 9.000 2,200 +0.10(+1.12%)
Oct 20, 2010 8.890 8.900 8.890 8.900 700 +0.13(+1.48%)
Oct 19, 2010 9.100 9.150 8.770 8.770 7,919 -0.48(-5.18%)
Oct 18, 2010 9.110 9.249 9.100 9.249 868 +0.11(+1.19%)
Oct 15, 2010 9.160 9.210 9.140 9.140 300 -0.01(-0.11%)
Oct 14, 2010 9.150 9.210 9.150 9.150 1,715 +0.01(+0.11%)
Oct 13, 2010 9.215 9.250 9.140 9.140 402 +0.00(+0.00%)
Oct 12, 2010 9.140 9.140 9.140 9.140 200 -0.00(-0.00%)
Oct 11, 2010 9.250 9.250 9.140 9.140 14,661 -0.01(-0.11%)
Oct 07, 2010 9.150 9.150 9.150 9.150 1,100 -0.01(-0.11%)
Oct 06, 2010 9.250 9.250 9.160 9.160 500 +0.06(+0.66%)
Oct 05, 2010 9.180 9.250 9.100 9.100 798 +0.04(+0.45%)
Oct 04, 2010 9.000 9.120 9.000 9.059 2,136 -0.06(-0.67%)
Oct 01, 2010 9.120 9.180 9.032 9.120 2,939 -0.06(-0.65%)
Sep 30, 2010 9.150 9.330 9.150 9.180 1,752 -0.09(-0.97%)
Sep 29, 2010 9.270 9.300 9.270 9.270 1,300 +0.00(+0.00%)
Sep 28, 2010 9.290 9.290 9.270 9.270 320 -0.06(-0.66%)
Sep 27, 2010 9.500 9.500 9.290 9.332 1,206 -0.23(-2.38%)
Sep 24, 2010 9.500 9.560 9.500 9.560 300 -0.09(-0.93%)
Sep 23, 2010 9.750 9.750 9.650 9.650 700 -0.05(-0.51%)
Sep 22, 2010 9.480 9.700 9.380 9.700 5,688 -0.05(-0.51%)
Sep 21, 2010 9.350 9.750 9.250 9.750 2,432 +0.28(+2.96%)
Sep 20, 2010 9.700 9.740 8.860 9.470 48,926 -0.33(-3.37%)
Sep 17, 2010 9.800 9.800 9.570 9.800 804 +0.18(+1.87%)
Sep 15, 2010 9.620 9.620 9.620 9.620 100 -0.20(-1.99%)
Sep 14, 2010 9.830 9.835 9.760 9.815 1,118 -0.11(-1.06%)
Sep 13, 2010 10.15 10.15 9.920 9.920 830 -0.34(-3.36%)
Sep 10, 2010 10.27 10.27 10.27 10.27 100 +0.17(+1.63%)
Sep 09, 2010 10.10 10.30 10.00 10.10 1,763 -0.22(-2.13%)
Sep 08, 2010 10.32 10.32 10.32 10.32 475 +0.18(+1.82%)
Sep 07, 2010 9.900 10.22 9.900 10.13 4,223 +0.24(+2.40%)
Sep 03, 2010 9.780 9.910 9.760 9.897 2,487 +0.37(+3.85%)
Sep 02, 2010 9.410 9.530 9.280 9.530 2,910 +0.12(+1.27%)
Sep 01, 2010 9.410 9.410 9.410 9.410 100 +0.01(+0.11%)
Aug 30, 2010 9.410 9.400 9.400 9.400 400 -0.06(-0.63%)
Aug 27, 2010 9.460 9.650 9.460 9.460 2,081 -0.23(-2.34%)
Aug 26, 2010 9.750 9.750 9.687 9.687 200 -0.13(-1.31%)
Aug 25, 2010 9.760 9.816 9.600 9.816 2,040 +0.31(+3.22%)
Aug 24, 2010 9.500 9.590 9.400 9.510 3,735 -0.11(-1.09%)
Aug 23, 2010 9.770 9.790 9.580 9.615 1,136 +0.04(+0.37%)
Aug 20, 2010 9.600 9.780 9.580 9.580 800 -0.01(-0.10%)
Aug 19, 2010 9.510 9.600 9.510 9.590 300 -0.02(-0.16%)
Aug 18, 2010 9.620 9.690 9.480 9.605 3,400 -0.15(-1.59%)
Aug 16, 2010 9.850 9.760 9.760 9.760 600 -0.09(-0.91%)
Aug 13, 2010 9.850 9.850 9.540 9.850 2,800 +0.10(+1.02%)
Aug 12, 2010 9.800 9.800 9.750 9.750 200 +0.00(+0.00%)
Aug 11, 2010 9.750 9.750 9.750 9.750 5,850 -0.02(-0.20%)
Aug 10, 2010 9.760 9.890 9.750 9.770 1,473 -0.18(-1.81%)
Aug 06, 2010 9.800 9.950 9.950 9.950 700 +0.00(+0.00%)
Aug 05, 2010 9.900 9.950 9.850 9.950 1,175 +0.18(+1.87%)
Aug 04, 2010 9.780 9.780 9.768 9.768 700 -0.08(-0.84%)
Aug 03, 2010 9.850 9.850 9.850 9.850 800 +0.10(+1.03%)
Aug 02, 2010 9.800 9.940 9.750 9.750 1,411 -0.07(-0.71%)
Jul 30, 2010 9.820 9.820 9.820 9.820 400 -0.08(-0.81%)
Jul 28, 2010 9.900 9.900 9.900 9.900 2,300 -0.05(-0.50%)
Jul 27, 2010 9.952 9.952 9.840 9.950 1,300 -0.05(-0.50%)
Jul 26, 2010 10.00 10.00 10.00 10.00 200 -0.14(-1.38%)
Jul 23, 2010 10.14 10.14 10.14 10.14 450 +0.14(+1.40%)
Jul 22, 2010 10.05 10.10 10.00 10.00 600 -0.06(-0.60%)
Jul 20, 2010 10.00 10.06 10.06 10.06 700 +0.30(+3.07%)
Jul 19, 2010 9.900 9.900 9.760 9.760 600 -0.32(-3.17%)
Jul 16, 2010 10.08 10.08 10.08 10.08 100 -0.04(-0.42%)
Jul 14, 2010 10.12 10.12 10.12 10.12 0 +0.18(+1.78%)
Jul 13, 2010 9.945 9.945 9.945 9.945 100 -0.06(-0.65%)
Jul 12, 2010 10.01 10.01 10.01 10.01 100 +0.08(+0.86%)
Jul 09, 2010 9.925 10.12 9.860 9.925 5,924 +0.08(+0.85%)
Jul 08, 2010 9.950 10.05 9.800 9.841 1,780 +0.09(+0.93%)
Jul 07, 2010 9.760 9.760 9.550 9.750 2,800 -0.23(-2.30%)
Jul 02, 2010 9.780 9.980 9.980 9.980 200 +0.01(+0.10%)
Jul 01, 2010 10.05 10.06 9.970 9.970 6,600 -0.09(-0.89%)
Jun 30, 2010 9.960 10.06 9.960 10.06 1,228 +0.15(+1.51%)
Jun 29, 2010 9.900 10.07 9.900 9.910 800 -0.05(-0.50%)
Jun 25, 2010 9.960 10.05 9.960 9.960 600 -0.04(-0.40%)
Jun 23, 2010 10.12 10.00 10.00 10.00 300 -0.04(-0.40%)
Jun 22, 2010 10.00 10.04 10.00 10.04 300 +0.04(+0.40%)
Jun 21, 2010 10.10 10.10 10.00 10.00 1,100 -0.10(-0.99%)
Jun 18, 2010 10.10 10.23 10.10 10.10 600 +0.00(+0.00%)
Jun 17, 2010 10.25 10.25 10.10 10.10 1,527 +0.00(+0.00%)
Jun 16, 2010 10.23 10.23 10.10 10.10 800 -0.07(-0.69%)
Jun 15, 2010 10.23 10.25 10.17 10.17 3,844 +0.02(+0.19%)
Jun 14, 2010 10.10 10.18 10.10 10.15 2,174 +0.15(+1.51%)
Jun 10, 2010 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jun 09, 2010 10.27 10.27 10.00 10.00 2,200 -0.18(-1.77%)
Jun 08, 2010 10.40 10.40 10.18 10.18 2,000 -0.24(-2.30%)
Jun 07, 2010 10.70 10.90 10.42 10.42 4,100 -0.18(-1.70%)
Jun 04, 2010 10.60 10.98 10.55 10.60 14,200 -0.19(-1.76%)
Jun 03, 2010 10.68 11.03 10.64 10.79 3,200 +0.02(+0.19%)
Jun 02, 2010 10.37 10.80 10.37 10.77 20,300 +0.42(+4.06%)
Jun 01, 2010 10.25 10.60 10.20 10.35 28,400 -0.05(-0.48%)
May 28, 2010 10.40 10.76 10.40 10.40 9,041 -0.36(-3.35%)
May 27, 2010 10.42 10.76 10.40 10.76 2,200 +0.36(+3.46%)
May 26, 2010 10.26 10.47 10.25 10.40 3,817 +0.15(+1.46%)
May 25, 2010 10.42 10.44 10.25 10.25 3,356 -0.14(-1.35%)
May 24, 2010 10.70 10.79 10.34 10.39 7,904 -0.09(-0.86%)
May 21, 2010 10.54 10.70 10.48 10.48 16,079 +0.02(+0.19%)
May 20, 2010 10.40 10.46 10.40 10.46 3,825 -0.10(-0.95%)
May 19, 2010 10.73 10.99 10.15 10.56 22,868 -0.52(-4.69%)
May 18, 2010 11.00 11.17 10.76 11.08 4,920 +0.08(+0.73%)
May 17, 2010 11.15 11.15 10.89 11.00 4,250 +0.03(+0.27%)
May 14, 2010 10.97 11.20 10.97 10.97 1,084 +0.02(+0.18%)
May 13, 2010 10.87 11.05 10.87 10.95 1,100 +0.10(+0.92%)
May 12, 2010 10.90 10.94 10.85 10.85 925 -0.10(-0.91%)
May 11, 2010 11.00 11.01 10.78 10.95 4,300 -0.08(-0.73%)
May 10, 2010 11.00 11.10 11.00 11.03 3,300 -0.02(-0.18%)
May 07, 2010 11.02 11.05 11.00 11.05 1,110 -0.05(-0.45%)
May 06, 2010 11.00 11.65 11.00 11.10 6,000 +0.00(+0.00%)
May 04, 2010 11.10 11.10 11.10 11.10 0 -0.05(-0.45%)
May 03, 2010 11.21 11.21 11.12 11.15 1,000 -0.05(-0.45%)
Apr 30, 2010 11.29 11.40 11.10 11.20 4,575 -0.21(-1.84%)
Apr 28, 2010 11.41 11.41 11.41 11.41 0 -0.33(-2.81%)
Apr 27, 2010 11.92 11.96 11.51 11.74 8,850 -0.22(-1.84%)
Apr 26, 2010 11.90 11.96 11.87 11.96 3,585 +0.10(+0.84%)
Apr 23, 2010 11.90 11.96 11.86 11.86 3,700 +0.36(+3.13%)
Apr 22, 2010 11.88 11.95 11.50 11.50 3,940 -0.30(-2.54%)
Apr 21, 2010 11.75 11.96 11.75 11.80 3,400 +0.00(+0.00%)
Apr 20, 2010 11.25 11.83 11.25 11.80 2,400 +0.59(+5.26%)
Apr 19, 2010 11.16 11.47 11.16 11.21 2,800 +0.04(+0.36%)
Apr 16, 2010 11.19 11.19 11.14 11.17 3,200 +0.05(+0.45%)
Apr 15, 2010 11.28 11.28 11.11 11.12 2,050 -0.18(-1.59%)
Apr 14, 2010 11.37 11.37 11.30 11.30 3,621 -0.20(-1.74%)
Apr 13, 2010 11.63 11.63 11.50 11.50 1,300 -0.22(-1.88%)
Apr 12, 2010 11.76 11.76 11.72 11.72 840 -0.04(-0.30%)
Apr 09, 2010 11.58 11.76 11.51 11.76 3,600 +0.24(+2.04%)
Apr 08, 2010 11.52 11.52 11.52 11.52 100 +0.02(+0.17%)
Apr 07, 2010 11.52 11.52 11.50 11.50 3,963 -0.17(-1.46%)
Apr 06, 2010 11.82 11.82 11.59 11.67 1,000 -0.38(-3.15%)
Apr 05, 2010 12.26 12.26 12.02 12.05 3,800 -0.20(-1.63%)
Apr 01, 2010 11.05 12.25 12.25 12.25 19,200 +0.98(+8.68%)
Mar 31, 2010 11.29 11.30 11.03 11.27 2,100 -0.08(-0.69%)
Mar 30, 2010 11.02 11.60 11.00 11.35 2,230 -0.26(-2.28%)
Mar 29, 2010 11.50 11.62 11.23 11.62 2,000 +0.52(+4.64%)
Mar 26, 2010 11.13 11.30 11.10 11.10 5,310 -0.04(-0.36%)
Mar 25, 2010 11.39 11.39 11.05 11.14 1,265 +0.04(+0.36%)
Mar 24, 2010 11.20 11.24 11.05 11.10 3,000 -0.19(-1.68%)
Mar 23, 2010 11.72 11.97 11.29 11.29 3,555 -0.10(-0.88%)
Mar 22, 2010 12.09 12.09 11.28 11.39 4,881 -0.71(-5.87%)
Mar 19, 2010 12.14 12.14 11.48 12.10 16,530 +0.69(+6.05%)
Mar 18, 2010 11.25 11.49 11.25 11.41 1,708 +0.08(+0.71%)
Mar 17, 2010 11.23 11.40 11.16 11.33 7,203 +0.26(+2.35%)
Mar 16, 2010 11.07 11.13 11.07 11.07 1,626 -0.05(-0.45%)
Mar 15, 2010 11.12 11.12 11.12 11.12 800 +0.04(+0.36%)
Mar 12, 2010 11.01 11.20 11.01 11.08 900 +0.06(+0.54%)
Mar 11, 2010 11.10 11.11 11.01 11.02 3,100 -0.08(-0.72%)
Mar 10, 2010 11.10 11.10 11.10 11.10 400 -0.12(-1.07%)
Mar 09, 2010 11.14 11.30 11.01 11.22 4,425 +0.06(+0.54%)
Mar 08, 2010 11.33 11.37 11.05 11.16 8,570 -0.21(-1.85%)
Mar 05, 2010 11.36 11.56 11.36 11.37 1,500 +0.05(+0.44%)
Mar 04, 2010 11.41 11.41 11.32 11.32 200 -0.09(-0.79%)
Mar 03, 2010 11.66 11.67 11.41 11.41 3,200 -0.01(-0.09%)
Mar 02, 2010 11.51 11.98 11.40 11.42 5,620 -0.48(-4.03%)
Mar 01, 2010 12.45 12.51 11.90 11.90 2,300 -0.50(-4.03%)
Feb 26, 2010 12.89 12.89 12.39 12.40 1,700 -0.44(-3.43%)
Feb 25, 2010 12.76 12.97 12.76 12.84 3,739 +0.10(+0.78%)
Feb 24, 2010 13.00 13.00 12.60 12.74 15,312 +0.47(+3.83%)
Feb 23, 2010 12.00 12.28 11.98 12.27 8,280 +0.28(+2.34%)
Feb 22, 2010 11.72 12.37 11.56 11.99 18,370 +0.43(+3.72%)
Feb 19, 2010 11.50 11.75 11.40 11.56 4,150 +0.19(+1.63%)
Feb 18, 2010 11.25 11.40 11.24 11.37 2,300 +0.18(+1.59%)
Feb 17, 2010 11.11 11.24 11.00 11.20 6,365 +0.20(+1.79%)
Feb 16, 2010 11.25 11.25 11.00 11.00 2,318 +0.00(+0.00%)
Feb 12, 2010 11.07 11.00 11.00 11.00 1,900 -0.12(-1.08%)
Feb 11, 2010 11.00 11.14 11.00 11.12 700 +0.12(+1.09%)
Feb 10, 2010 11.00 11.00 11.00 11.00 300 +0.00(+0.00%)
Feb 09, 2010 11.00 11.01 11.00 11.00 6,200 -0.01(-0.09%)
Feb 08, 2010 11.01 11.01 11.01 11.01 300 +0.00(+0.00%)
Feb 05, 2010 11.00 11.05 11.00 11.01 4,022 +0.01(+0.09%)
Feb 04, 2010 11.03 11.11 11.00 11.00 5,300 -0.11(-0.99%)
Feb 03, 2010 11.35 11.35 11.11 11.11 3,056 -0.15(-1.33%)
Feb 02, 2010 11.34 11.34 11.26 11.26 300 +0.03(+0.27%)
Feb 01, 2010 11.45 11.45 11.22 11.23 2,379 -0.20(-1.73%)
Jan 29, 2010 11.66 11.95 11.40 11.43 7,875 -0.57(-4.77%)
Jan 28, 2010 11.55 12.00 11.55 12.00 5,364 +0.50(+4.35%)
Jan 27, 2010 11.63 11.65 11.50 11.50 4,900 -0.11(-0.95%)
Jan 26, 2010 11.47 11.62 10.86 11.61 12,665 +0.02(+0.17%)
Jan 25, 2010 11.40 11.60 11.25 11.59 25,177 +0.20(+1.76%)
Jan 22, 2010 11.10 11.65 11.10 11.39 8,359 +0.41(+3.73%)
Jan 21, 2010 11.01 11.03 10.97 10.98 9,235 -0.03(-0.27%)
Jan 20, 2010 11.14 11.16 11.01 11.01 2,788 +0.00(+0.00%)
Jan 19, 2010 11.05 11.18 11.01 11.01 5,060 -0.04(-0.36%)
Jan 15, 2010 11.40 11.05 11.05 11.05 9,300 -0.37(-3.24%)
Jan 14, 2010 11.57 11.57 11.42 11.42 2,820 -0.13(-1.13%)
Jan 13, 2010 11.62 11.62 11.55 11.55 6,270 -0.04(-0.34%)
Jan 12, 2010 11.56 11.59 11.56 11.59 1,550 +0.04(+0.35%)
Jan 11, 2010 11.60 11.60 11.50 11.55 1,400 +0.05(+0.43%)
Jan 08, 2010 11.66 11.75 11.50 11.50 27,547 -0.22(-1.88%)
Jan 07, 2010 11.81 11.81 11.57 11.72 12,959 -0.19(-1.59%)
Jan 06, 2010 11.94 11.95 11.80 11.91 4,336 +0.01(+0.08%)
Jan 05, 2010 11.97 12.00 11.86 11.90 4,099 -0.02(-0.21%)
Jan 04, 2010 12.00 12.00 11.70 11.93 3,970 -0.12(-1.04%)
Dec 31, 2009 12.00 12.05 12.05 12.05 15,100 +0.11(+0.92%)
Dec 30, 2009 11.80 12.00 11.75 11.94 3,505 +0.09(+0.76%)
Dec 29, 2009 11.58 12.14 11.50 11.85 6,874 +0.20(+1.72%)
Dec 28, 2009 12.25 12.25 11.51 11.65 7,500 -0.34(-2.84%)
Dec 24, 2009 11.90 12.10 11.80 11.99 2,505 -0.01(-0.08%)
Dec 23, 2009 12.05 12.25 11.80 12.00 6,425 +0.13(+1.09%)
Dec 22, 2009 12.00 12.15 11.87 11.87 3,835 -0.08(-0.67%)
Dec 21, 2009 11.95 11.95 11.85 11.95 3,100 -0.00(-0.00%)
Dec 18, 2009 11.05 11.95 11.00 11.95 8,660 +0.95(+8.64%)
Dec 17, 2009 11.30 11.30 11.00 11.00 6,000 -0.23(-2.05%)
Dec 16, 2009 11.38 11.38 11.00 11.23 7,176 +0.03(+0.27%)
Dec 15, 2009 11.87 11.87 11.20 11.20 12,148 -0.20(-1.75%)
Dec 14, 2009 12.65 12.65 11.40 11.40 17,703 -1.25(-9.88%)
Dec 11, 2009 13.40 13.40 12.50 12.65 7,372 -0.61(-4.56%)
Dec 10, 2009 13.75 13.75 13.00 13.26 15,002 -0.49(-3.60%)
Dec 09, 2009 13.63 13.77 13.45 13.75 16,502 +0.25(+1.85%)
Dec 08, 2009 13.99 13.99 13.09 13.50 41,774 -1.25(-8.47%)
Dec 07, 2009 14.73 14.83 14.73 14.75 87,228 -0.02(-0.14%)
Dec 04, 2009 14.77 14.79 14.74 14.77 52,259 +0.00(+0.00%)
Dec 03, 2009 14.79 14.85 14.75 14.77 44,520 -0.02(-0.14%)
Dec 02, 2009 14.80 14.80 14.60 14.79 8,400 -0.01(-0.07%)
Dec 01, 2009 14.84 15.00 14.75 14.80 16,442 +0.05(+0.34%)
Nov 30, 2009 14.81 15.00 14.75 14.75 31,206 +0.01(+0.03%)
Nov 27, 2009 14.63 14.84 14.63 14.74 6,377 -0.01(-0.03%)
Nov 25, 2009 15.00 15.00 14.75 14.75 30,285 -0.25(-1.67%)
Nov 24, 2009 14.75 15.10 14.74 15.00 22,429 +0.25(+1.69%)
Nov 23, 2009 14.07 14.75 14.04 14.75 37,350 +0.75(+5.36%)
Nov 20, 2009 14.02 14.19 13.90 14.00 5,500 +0.00(+0.00%)
Nov 19, 2009 14.10 14.10 14.00 14.00 2,600 +0.00(+0.00%)
Nov 18, 2009 14.06 14.06 14.00 14.00 700 -0.02(-0.14%)
Nov 17, 2009 14.10 14.10 14.02 14.02 800 -0.18(-1.27%)
Nov 16, 2009 14.00 14.20 14.00 14.20 2,860 +0.10(+0.71%)
Nov 13, 2009 14.00 14.20 14.10 14.10 1,650 +0.10(+0.71%)
Nov 12, 2009 14.00 14.05 14.00 14.00 1,000 -0.25(-1.75%)
Nov 11, 2009 14.10 14.25 14.00 14.25 5,140 +0.19(+1.32%)
Nov 10, 2009 14.10 14.10 13.98 14.06 2,340 -0.04(-0.25%)
Nov 09, 2009 14.00 14.10 13.40 14.10 18,412 +0.10(+0.72%)
Nov 06, 2009 14.01 14.01 14.00 14.00 2,000 +0.00(+0.00%)
Nov 05, 2009 14.00 14.00 13.90 14.00 1,300 +0.05(+0.36%)
Nov 04, 2009 14.00 14.00 13.95 13.95 1,300 -0.05(-0.36%)
Nov 03, 2009 14.00 14.00 14.00 14.00 1,400 +0.00(+0.00%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.