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 (%)
Nov 30, 2011 9.650 9.650 9.500 9.500 2,062 -0.15(-1.55%)
Nov 29, 2011 9.650 9.650 9.640 9.650 602 +0.20(+2.11%)
Nov 28, 2011 9.500 9.620 9.451 9.451 2,000 +0.05(+0.54%)
Nov 25, 2011 9.600 9.600 9.400 9.400 1,674 -0.30(-3.09%)
Nov 22, 2011 9.700 9.700 9.700 9.700 0 +0.05(+0.52%)
Nov 21, 2011 9.650 9.650 9.650 9.650 300 +0.00(+0.00%)
Nov 18, 2011 9.800 9.800 9.610 9.650 3,472 +0.17(+1.79%)
Nov 17, 2011 9.430 9.480 9.400 9.480 4,878 -0.18(-1.87%)
Nov 16, 2011 9.830 9.830 9.540 9.661 7,899 -0.34(-3.39%)
Nov 15, 2011 10.02 10.23 10.00 10.00 2,167 +0.21(+2.15%)
Nov 14, 2011 9.860 9.860 9.750 9.790 12,688 -0.11(-1.11%)
Nov 11, 2011 9.810 10.18 9.810 9.900 3,100 +0.09(+0.92%)
Nov 10, 2011 10.29 10.45 9.810 9.810 7,816 -0.48(-4.66%)
Nov 09, 2011 10.28 10.29 10.23 10.29 800 +0.11(+1.08%)
Nov 08, 2011 10.29 10.29 9.940 10.18 1,500 -0.08(-0.78%)
Nov 07, 2011 9.800 10.29 9.800 10.26 1,200 +0.45(+4.59%)
Nov 04, 2011 10.30 10.30 9.810 9.810 3,298 -0.19(-1.90%)
Nov 03, 2011 10.00 10.00 10.00 10.00 100 +0.00(+0.00%)
Nov 02, 2011 10.20 10.21 10.00 10.00 7,180 -0.30(-2.91%)
Nov 01, 2011 10.30 10.30 10.30 10.30 680 +0.00(+0.00%)
Oct 31, 2011 11.02 11.24 10.00 10.30 11,868 -0.53(-4.89%)
Oct 28, 2011 10.83 10.83 10.83 10.83 200 -0.19(-1.72%)
Oct 27, 2011 11.00 11.02 10.85 11.02 1,400 +0.17(+1.57%)
Oct 26, 2011 10.60 10.85 10.54 10.85 920 -0.20(-1.81%)
Oct 24, 2011 10.80 11.05 11.05 11.05 1,600 +0.59(+5.64%)
Oct 21, 2011 10.80 10.80 10.46 10.46 1,946 -0.34(-3.15%)
Oct 20, 2011 10.85 10.85 10.75 10.80 1,967 -0.15(-1.37%)
Oct 18, 2011 10.71 10.95 10.95 10.95 2,300 +0.07(+0.61%)
Oct 17, 2011 11.00 11.00 10.28 10.88 696 -0.12(-1.05%)
Oct 14, 2011 10.98 11.00 10.50 11.00 1,000 +0.05(+0.46%)
Oct 13, 2011 10.80 11.05 10.80 10.95 4,750 +0.04(+0.37%)
Oct 12, 2011 10.65 10.91 10.11 10.91 2,174 +0.71(+6.96%)
Oct 11, 2011 10.15 10.20 10.15 10.20 400 +0.04(+0.39%)
Oct 10, 2011 10.13 10.16 10.13 10.16 200 -0.49(-4.60%)
Oct 07, 2011 10.65 10.65 10.65 10.65 910 +0.02(+0.19%)
Oct 05, 2011 10.52 10.63 10.63 10.63 500 +0.03(+0.28%)
Oct 04, 2011 10.25 10.60 10.11 10.60 1,468 +0.30(+2.91%)
Oct 03, 2011 10.21 10.30 10.21 10.30 726 -0.26(-2.46%)
Sep 30, 2011 10.07 10.56 10.07 10.56 400 -0.09(-0.85%)
Sep 29, 2011 10.57 10.65 10.20 10.65 1,799 +0.05(+0.47%)
Sep 28, 2011 10.02 10.60 10.02 10.60 869 +0.18(+1.73%)
Sep 27, 2011 10.63 10.63 10.40 10.42 660 +0.21(+2.06%)
Sep 26, 2011 10.67 10.70 10.21 10.21 1,400 -0.18(-1.73%)
Sep 23, 2011 10.23 10.70 10.01 10.39 3,473 +0.14(+1.37%)
Sep 22, 2011 10.00 10.30 10.00 10.25 908 -0.26(-2.47%)
Sep 21, 2011 10.32 10.51 10.12 10.51 1,700 +0.19(+1.84%)
Sep 20, 2011 10.57 10.57 10.32 10.32 658 -0.23(-2.18%)
Sep 19, 2011 10.54 10.61 10.39 10.55 1,792 -0.06(-0.57%)
Sep 16, 2011 10.61 10.61 10.59 10.61 1,447 +0.01(+0.12%)
Sep 15, 2011 10.61 10.61 10.55 10.60 1,258 -0.01(-0.12%)
Sep 14, 2011 10.55 10.70 10.54 10.61 900 +0.05(+0.47%)
Sep 13, 2011 10.66 10.70 10.53 10.56 600 -0.11(-1.03%)
Sep 09, 2011 10.67 10.67 10.67 10.67 0 +0.15(+1.43%)
Sep 08, 2011 10.45 10.52 10.39 10.52 700 -0.08(-0.75%)
Sep 07, 2011 10.54 10.60 10.54 10.60 700 +0.08(+0.76%)
Sep 06, 2011 10.69 10.69 10.52 10.52 715 -0.18(-1.68%)
Sep 02, 2011 10.31 10.70 10.31 10.70 1,201 +0.10(+0.98%)
Sep 01, 2011 10.55 10.60 10.36 10.60 640 +0.05(+0.47%)
Aug 31, 2011 10.59 10.59 10.55 10.55 413 -0.07(-0.70%)
Aug 30, 2011 10.68 10.70 10.62 10.62 1,769 -0.01(-0.09%)
Aug 29, 2011 10.44 10.70 10.44 10.63 600 +0.16(+1.53%)
Aug 25, 2011 10.33 10.47 10.47 10.47 2,000 -0.11(-1.04%)
Aug 24, 2011 10.46 10.65 10.44 10.58 2,563 +0.14(+1.34%)
Aug 23, 2011 10.33 10.88 10.33 10.44 5,721 +0.23(+2.25%)
Aug 22, 2011 10.21 10.21 10.21 10.21 150 +0.06(+0.59%)
Aug 19, 2011 10.15 10.15 10.15 10.15 625 +0.03(+0.25%)
Aug 18, 2011 10.12 10.15 10.05 10.12 1,500 +0.07(+0.74%)
Aug 17, 2011 10.02 10.21 10.00 10.05 4,354 +0.04(+0.40%)
Aug 16, 2011 10.00 10.02 10.00 10.01 400 +0.26(+2.67%)
Aug 15, 2011 10.14 10.14 9.710 9.750 3,748 -0.27(-2.69%)
Aug 12, 2011 10.30 10.30 9.820 10.02 13,952 +0.04(+0.40%)
Aug 11, 2011 10.13 10.15 9.500 9.980 9,301 +0.08(+0.81%)
Aug 10, 2011 9.260 10.15 9.120 9.900 2,813 +0.15(+1.54%)
Aug 09, 2011 10.14 10.03 9.740 9.750 8,497 -0.44(-4.32%)
Aug 08, 2011 10.14 10.50 10.00 10.19 7,617 -0.13(-1.26%)
Aug 05, 2011 10.35 10.37 10.03 10.32 8,654 -0.03(-0.29%)
Aug 04, 2011 10.19 10.35 10.05 10.35 851 -0.10(-0.96%)
Aug 03, 2011 10.06 10.45 10.03 10.45 6,041 +0.12(+1.16%)
Aug 02, 2011 10.05 10.36 10.04 10.33 2,639 +0.25(+2.48%)
Aug 01, 2011 10.08 10.08 10.08 10.08 100 +0.01(+0.10%)
Jul 29, 2011 10.06 10.07 10.00 10.07 2,297 -0.01(-0.10%)
Jul 28, 2011 10.07 10.12 10.07 10.08 1,572 +0.03(+0.30%)
Jul 27, 2011 10.17 10.17 10.05 10.05 350 -0.24(-2.33%)
Jul 26, 2011 10.25 10.40 10.16 10.29 1,790 -0.08(-0.77%)
Jul 25, 2011 10.40 10.40 10.37 10.37 216 +0.30(+2.96%)
Jul 22, 2011 10.07 10.07 10.07 10.07 3,282 -0.19(-1.83%)
Jul 21, 2011 10.25 10.30 10.25 10.26 2,182 -0.11(-1.06%)
Jul 19, 2011 10.27 10.37 10.37 10.37 2,300 +0.02(+0.19%)
Jul 18, 2011 10.46 10.46 10.28 10.35 785 -0.12(-1.15%)
Jul 15, 2011 10.41 10.48 10.41 10.47 4,400 +0.07(+0.67%)
Jul 14, 2011 10.47 10.54 10.37 10.40 3,300 +0.07(+0.68%)
Jul 13, 2011 10.35 10.52 10.33 10.33 1,205 +0.13(+1.27%)
Jul 12, 2011 10.20 10.20 10.20 10.20 300 +0.03(+0.30%)
Jul 11, 2011 10.40 10.45 10.17 10.17 3,140 -0.17(-1.64%)
Jul 08, 2011 10.48 10.55 10.15 10.34 4,234 +0.16(+1.59%)
Jul 07, 2011 10.34 10.50 10.13 10.18 2,243 +0.07(+0.67%)
Jul 01, 2011 9.950 10.11 10.11 10.11 600 -0.07(-0.69%)
Jun 29, 2011 10.31 10.18 10.18 10.18 1,100 +0.09(+0.89%)
Jun 28, 2011 10.02 10.09 10.01 10.09 600 -0.01(-0.10%)
Jun 27, 2011 10.10 10.10 10.10 10.10 885 +0.00(+0.00%)
Jun 24, 2011 10.20 10.20 10.10 10.10 400 +0.11(+1.10%)
Jun 23, 2011 9.800 9.990 9.800 9.990 1,300 +0.01(+0.10%)
Jun 22, 2011 9.910 10.00 9.750 9.980 5,676 +0.17(+1.73%)
Jun 21, 2011 9.750 9.810 9.660 9.810 4,334 -0.17(-1.70%)
Jun 20, 2011 9.940 9.990 9.940 9.980 1,206 -0.03(-0.30%)
Jun 17, 2011 9.830 10.01 9.800 10.01 3,104 +0.18(+1.83%)
Jun 16, 2011 9.970 9.970 9.830 9.830 2,181 -0.03(-0.29%)
Jun 15, 2011 9.900 9.900 9.859 9.859 276 -0.28(-2.77%)
Jun 14, 2011 9.800 10.21 9.800 10.14 4,279 +0.35(+3.58%)
Jun 13, 2011 10.26 10.27 9.770 9.790 8,223 -0.39(-3.83%)
Jun 10, 2011 10.19 10.28 10.18 10.18 2,400 +0.00(+0.00%)
Jun 09, 2011 10.19 10.29 10.18 10.18 3,400 -0.03(-0.29%)
Jun 08, 2011 10.62 10.62 10.20 10.21 8,704 -0.50(-4.67%)
Jun 07, 2011 10.79 10.80 10.71 10.71 1,221 -0.07(-0.65%)
Jun 06, 2011 11.00 11.11 10.78 10.78 1,900 -0.20(-1.82%)
Jun 03, 2011 11.09 11.10 10.98 10.98 650 +0.10(+0.92%)
May 24, 2011 10.92 10.92 10.88 10.88 500 -0.25(-2.25%)
May 23, 2011 11.10 11.22 10.86 11.13 3,083 +0.03(+0.27%)
May 20, 2011 11.06 11.20 10.81 11.10 6,400 +0.06(+0.54%)
May 19, 2011 10.74 11.16 10.65 11.04 9,072 +0.26(+2.41%)
May 18, 2011 10.71 10.85 10.71 10.78 1,331 +0.11(+1.03%)
May 17, 2011 10.78 10.85 10.66 10.67 1,022 -0.16(-1.48%)
May 16, 2011 10.75 10.85 10.75 10.83 6,987 +0.23(+2.17%)
May 13, 2011 10.72 10.89 10.60 10.60 5,934 -0.12(-1.12%)
May 12, 2011 10.72 10.72 10.72 10.72 200 +0.12(+1.13%)
May 11, 2011 10.71 10.71 10.60 10.60 671 -0.11(-1.03%)
May 10, 2011 10.56 10.74 10.54 10.71 4,492 +0.15(+1.39%)
May 09, 2011 10.75 10.80 10.55 10.56 4,950 -0.04(-0.35%)
May 06, 2011 10.55 10.70 10.52 10.60 1,704 -0.10(-0.93%)
May 05, 2011 10.69 10.74 10.50 10.70 5,450 +0.04(+0.38%)
May 04, 2011 10.35 10.90 10.35 10.66 4,676 +0.33(+3.19%)
May 03, 2011 10.30 10.76 10.30 10.33 1,505 -0.01(-0.10%)
May 02, 2011 10.34 10.34 10.34 10.34 13,318 +0.31(+3.11%)
Apr 29, 2011 10.01 10.10 10.00 10.03 13,646 -0.04(-0.41%)
Apr 28, 2011 10.12 10.12 10.06 10.07 1,463 -0.00(-0.05%)
Apr 27, 2011 10.07 10.07 10.07 10.07 5,080 +0.03(+0.34%)
Apr 26, 2011 10.12 10.13 10.04 10.04 4,830 -0.07(-0.69%)
Apr 25, 2011 10.12 10.12 10.00 10.11 5,029 +0.00(+0.00%)
Apr 21, 2011 10.04 10.11 10.00 10.11 1,100 +0.02(+0.20%)
Apr 20, 2011 10.18 10.18 10.00 10.09 3,645 -0.02(-0.20%)
Apr 19, 2011 10.16 10.16 10.10 10.11 800 +0.00(+0.00%)
Apr 18, 2011 10.10 10.11 10.10 10.11 794 +0.00(+0.00%)
Apr 15, 2011 10.08 10.11 10.08 10.11 1,685 +0.01(+0.10%)
Apr 14, 2011 10.15 10.29 10.00 10.10 6,129 +0.00(+0.00%)
Apr 13, 2011 10.00 10.10 10.00 10.10 1,023 +0.05(+0.49%)
Apr 12, 2011 10.10 10.10 10.05 10.05 600 -0.11(-1.07%)
Apr 11, 2011 10.70 10.71 10.16 10.16 7,248 -0.46(-4.33%)
Apr 08, 2011 10.51 10.93 10.15 10.62 8,470 +0.22(+2.12%)
Apr 07, 2011 10.75 10.75 10.40 10.40 10,529 -0.35(-3.25%)
Apr 06, 2011 11.00 11.00 10.67 10.75 7,210 -0.12(-1.10%)
Apr 05, 2011 10.85 10.95 10.85 10.87 8,354 +0.02(+0.18%)
Apr 04, 2011 10.92 10.96 10.80 10.85 2,610 -0.05(-0.46%)
Apr 01, 2011 10.20 10.97 10.20 10.90 13,185 +0.65(+6.34%)
Mar 31, 2011 10.40 10.40 10.25 10.25 7,043 -0.15(-1.44%)
Mar 30, 2011 10.25 10.47 10.25 10.40 1,700 +0.29(+2.87%)
Mar 29, 2011 10.11 10.11 10.09 10.11 6,233 +0.04(+0.40%)
Mar 28, 2011 10.08 10.10 10.02 10.07 3,565 -0.04(-0.36%)
Mar 25, 2011 10.10 10.35 10.06 10.11 2,700 +0.03(+0.35%)
Mar 24, 2011 10.05 10.28 10.03 10.07 1,700 -0.21(-2.03%)
Mar 23, 2011 10.10 10.39 10.10 10.28 4,073 +0.20(+1.98%)
Mar 22, 2011 10.11 10.11 10.08 10.08 1,100 -0.07(-0.69%)
Mar 21, 2011 10.10 10.21 10.06 10.15 2,800 +0.05(+0.50%)
Mar 18, 2011 10.05 10.15 10.05 10.10 4,473 +0.08(+0.80%)
Mar 17, 2011 10.35 10.47 10.01 10.02 4,508 -0.33(-3.19%)
Mar 16, 2011 10.15 10.35 10.00 10.35 4,275 +0.07(+0.68%)
Mar 15, 2011 10.35 10.35 10.28 10.28 4,016 -0.07(-0.68%)
Mar 14, 2011 10.49 10.49 10.35 10.35 650 -0.01(-0.10%)
Mar 11, 2011 10.35 10.60 10.35 10.36 4,200 +0.06(+0.58%)
Mar 10, 2011 10.55 10.55 10.30 10.30 1,800 +0.00(+0.00%)
Mar 09, 2011 10.51 10.59 10.27 10.30 12,440 -0.12(-1.15%)
Mar 07, 2011 10.42 10.42 10.42 10.42 0 -0.29(-2.75%)
Mar 04, 2011 10.85 10.90 10.71 10.71 2,883 +0.01(+0.13%)
Mar 03, 2011 10.78 10.79 10.53 10.70 3,977 +0.14(+1.33%)
Mar 02, 2011 10.56 10.80 10.50 10.56 7,584 +0.07(+0.65%)
Mar 01, 2011 10.74 10.74 10.49 10.49 200 -0.27(-2.50%)
Feb 28, 2011 10.70 10.76 10.42 10.76 10,150 +0.12(+1.09%)
Feb 25, 2011 10.69 10.70 10.44 10.64 11,106 -0.05(-0.43%)
Feb 24, 2011 10.10 10.69 10.10 10.69 13,040 +0.62(+6.18%)
Feb 23, 2011 10.07 10.10 10.07 10.07 650 -0.03(-0.32%)
Feb 22, 2011 10.00 10.10 9.990 10.10 2,126 +0.07(+0.68%)
Feb 18, 2011 10.08 10.08 10.00 10.03 1,240 +0.05(+0.52%)
Feb 16, 2011 9.800 9.980 9.980 9.980 2,000 +0.09(+0.91%)
Feb 15, 2011 9.890 9.890 9.890 9.890 100 +0.04(+0.41%)
Feb 14, 2011 10.10 10.10 9.850 9.850 2,437 +0.02(+0.20%)
Feb 11, 2011 9.550 9.930 9.550 9.830 3,296 +0.05(+0.51%)
Feb 10, 2011 9.950 10.04 9.780 9.780 1,858 -0.07(-0.71%)
Feb 09, 2011 9.840 10.04 9.700 9.850 3,071 +0.13(+1.34%)
Feb 08, 2011 9.770 9.770 9.650 9.720 2,300 -0.08(-0.82%)
Feb 07, 2011 9.810 9.820 9.710 9.800 1,820 +0.17(+1.77%)
Feb 04, 2011 9.690 9.990 9.620 9.630 4,069 +0.13(+1.37%)
Feb 03, 2011 9.510 9.510 9.500 9.500 2,074 -0.10(-1.04%)
Feb 02, 2011 9.590 9.600 9.590 9.600 605 +0.10(+1.05%)
Feb 01, 2011 9.480 9.560 9.480 9.500 4,344 +0.07(+0.69%)
Jan 31, 2011 9.465 9.470 9.435 9.435 1,500 +0.19(+2.00%)
Jan 28, 2011 9.260 9.260 9.250 9.250 700 +0.00(+0.00%)
Jan 27, 2011 9.030 9.250 9.030 9.250 3,955 +0.13(+1.43%)
Jan 26, 2011 9.370 9.610 9.120 9.120 5,588 -0.25(-2.67%)
Jan 25, 2011 9.610 9.610 9.370 9.370 931 -0.21(-2.15%)
Jan 24, 2011 9.600 9.600 9.550 9.576 1,530 -0.02(-0.25%)
Jan 21, 2011 9.320 9.600 9.320 9.600 600 +0.07(+0.73%)
Jan 20, 2011 9.100 9.600 9.100 9.530 600 -0.12(-1.25%)
Jan 19, 2011 9.580 9.690 9.490 9.651 3,773 +0.24(+2.56%)
Jan 14, 2011 9.360 9.410 9.410 9.410 3,000 -0.24(-2.51%)
Jan 13, 2011 9.350 9.652 9.350 9.652 1,700 +0.25(+2.68%)
Jan 12, 2011 9.500 9.500 9.400 9.400 1,159 -0.06(-0.63%)
Jan 11, 2011 9.530 9.586 9.400 9.460 2,013 -0.13(-1.34%)
Jan 10, 2011 9.670 9.690 9.450 9.588 1,245 -0.06(-0.64%)
Jan 07, 2011 9.540 9.650 9.350 9.650 3,412 +0.08(+0.84%)
Jan 06, 2011 9.630 9.640 9.510 9.570 4,574 -0.08(-0.79%)
Jan 05, 2011 9.330 9.700 9.330 9.646 3,226 -0.02(-0.25%)
Jan 04, 2011 9.940 9.940 9.610 9.670 350 +0.35(+3.75%)
Jan 03, 2011 8.780 9.435 8.780 9.320 5,326 +0.07(+0.76%)
Dec 31, 2010 9.250 9.300 9.174 9.250 3,650 +0.28(+3.12%)
Dec 30, 2010 8.990 9.019 8.850 8.970 11,070 -0.03(-0.33%)
Dec 29, 2010 9.000 9.030 9.000 9.000 1,822 +0.00(+0.00%)
Dec 28, 2010 9.220 9.220 8.860 9.000 1,900 -0.25(-2.70%)
Dec 27, 2010 9.440 9.440 8.950 9.250 3,292 +0.00(+0.00%)
Dec 23, 2010 9.000 9.250 9.000 9.250 845 +0.17(+1.87%)
Dec 22, 2010 9.200 9.360 9.080 9.080 5,300 -0.36(-3.81%)
Dec 21, 2010 8.925 9.500 8.910 9.440 8,093 +0.69(+7.89%)
Dec 20, 2010 9.040 9.040 8.750 8.750 4,120 -0.04(-0.46%)
Dec 17, 2010 9.350 9.430 8.790 8.790 17,907 -0.71(-7.47%)
Dec 16, 2010 9.800 9.800 9.110 9.500 6,565 -0.51(-5.09%)
Dec 15, 2010 10.03 10.22 10.00 10.01 2,600 -0.17(-1.67%)
Dec 14, 2010 10.50 10.50 10.10 10.18 8,992 -0.78(-7.12%)
Dec 13, 2010 10.19 11.20 10.15 10.96 54,895 +0.79(+7.77%)
Dec 10, 2010 10.15 10.18 10.06 10.17 7,168 +0.11(+1.09%)
Dec 09, 2010 10.16 10.16 10.06 10.06 3,237 -0.02(-0.20%)
Dec 08, 2010 10.17 10.29 10.00 10.08 15,113 -0.09(-0.88%)
Dec 07, 2010 10.39 10.39 10.00 10.17 1,350 +0.17(+1.70%)
Dec 06, 2010 11.32 11.32 8.930 10.00 33,120 +0.00(+0.03%)
Dec 03, 2010 10.05 10.06 9.900 9.998 2,911 -0.03(-0.32%)
Dec 02, 2010 10.02 10.06 10.00 10.03 5,092 +0.07(+0.70%)
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.