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, 2012 7.820 7.820 7.750 7.770 630 -0.08(-1.02%)
Nov 28, 2012 7.850 7.850 7.850 7.850 100 +0.03(+0.38%)
Nov 27, 2012 7.750 7.950 7.750 7.820 4,561 -0.18(-2.25%)
Nov 26, 2012 8.000 8.000 8.000 8.000 100 +0.13(+1.65%)
Nov 23, 2012 7.870 7.870 7.870 7.870 500 +0.00(+0.00%)
Nov 21, 2012 7.870 7.950 7.870 7.870 1,074 -0.03(-0.38%)
Nov 20, 2012 7.880 7.900 7.880 7.900 548 -0.06(-0.75%)
Nov 19, 2012 7.960 7.960 7.960 7.960 200 +0.01(+0.13%)
Nov 16, 2012 8.050 8.050 7.770 7.950 3,447 -0.15(-1.85%)
Nov 15, 2012 8.100 8.100 7.770 8.100 6,740 -0.00(-0.00%)
Nov 14, 2012 8.120 8.120 8.100 8.100 500 +0.03(+0.37%)
Nov 13, 2012 8.200 8.350 8.070 8.070 2,500 -0.41(-4.83%)
Nov 12, 2012 8.250 8.780 8.060 8.480 6,355 +0.23(+2.79%)
Nov 09, 2012 8.220 8.500 8.220 8.250 1,050 +0.07(+0.86%)
Nov 08, 2012 8.160 8.770 8.080 8.180 1,875 +0.00(+0.00%)
Nov 07, 2012 8.010 8.670 8.010 8.180 4,356 +0.13(+1.61%)
Nov 06, 2012 8.120 8.400 7.900 8.050 6,008 -0.04(-0.49%)
Nov 05, 2012 8.090 8.090 8.090 8.090 200 -0.01(-0.15%)
Nov 02, 2012 7.990 8.102 7.990 8.102 400 +0.11(+1.40%)
Oct 26, 2012 7.910 7.990 7.990 7.990 2,000 +0.09(+1.14%)
Oct 25, 2012 7.990 8.210 7.900 7.900 5,392 -0.07(-0.88%)
Oct 24, 2012 7.950 8.200 7.950 7.970 2,800 +0.08(+1.01%)
Oct 23, 2012 7.920 7.920 7.890 7.890 300 -0.31(-3.78%)
Oct 19, 2012 7.890 8.200 7.890 8.200 2,100 +0.18(+2.24%)
Oct 18, 2012 7.860 8.220 7.860 8.020 4,313 +0.13(+1.65%)
Oct 16, 2012 7.980 7.890 7.890 7.890 13,000 -0.12(-1.50%)
Oct 15, 2012 7.870 8.010 7.870 8.010 2,023 +0.01(+0.12%)
Oct 11, 2012 7.980 8.000 8.000 8.000 1,100 -0.02(-0.25%)
Oct 10, 2012 8.020 8.020 8.020 8.020 400 -0.09(-1.05%)
Oct 09, 2012 8.180 8.200 7.900 8.105 3,060 -0.08(-1.04%)
Oct 08, 2012 8.000 8.217 8.000 8.190 1,473 +0.23(+2.89%)
Oct 05, 2012 8.020 8.030 7.960 7.960 21,392 -0.05(-0.62%)
Oct 04, 2012 8.150 8.150 8.010 8.010 8,890 -0.16(-1.96%)
Oct 03, 2012 8.150 8.170 8.150 8.170 200 +0.02(+0.25%)
Oct 02, 2012 8.180 8.180 8.150 8.150 10,239 -0.13(-1.57%)
Oct 01, 2012 8.180 8.280 8.180 8.280 2,050 +0.00(+0.00%)
Sep 28, 2012 8.230 8.280 8.200 8.280 1,500 +0.00(+0.00%)
Sep 27, 2012 8.170 8.280 8.140 8.280 4,500 -0.04(-0.48%)
Sep 26, 2012 8.330 8.330 8.310 8.320 1,219 -0.05(-0.60%)
Sep 25, 2012 8.200 8.370 8.200 8.370 5,813 +0.05(+0.60%)
Sep 24, 2012 8.000 8.340 8.000 8.320 15,394 +0.36(+4.52%)
Sep 21, 2012 8.750 8.760 7.960 7.960 60,171 -0.75(-8.61%)
Sep 20, 2012 8.710 8.710 8.710 8.710 100 -0.24(-2.68%)
Sep 19, 2012 8.810 8.950 8.810 8.950 947 +0.15(+1.68%)
Sep 18, 2012 8.770 8.890 8.770 8.802 600 +0.04(+0.47%)
Sep 17, 2012 8.760 8.760 8.760 8.760 178 +0.02(+0.23%)
Sep 14, 2012 8.770 8.770 8.740 8.740 600 -0.06(-0.68%)
Sep 13, 2012 8.960 8.960 8.800 8.800 1,287 -0.06(-0.68%)
Sep 12, 2012 8.910 8.910 8.770 8.860 812 -0.07(-0.78%)
Sep 11, 2012 8.960 8.990 8.670 8.930 3,232 +0.01(+0.11%)
Sep 10, 2012 8.950 8.950 8.670 8.920 4,210 -0.08(-0.89%)
Sep 07, 2012 8.980 9.000 8.970 9.000 2,300 +0.05(+0.56%)
Sep 06, 2012 9.070 9.070 8.950 8.950 400 +0.15(+1.70%)
Sep 05, 2012 8.790 9.380 8.790 8.800 5,215 +0.01(+0.11%)
Sep 04, 2012 8.790 8.800 8.780 8.790 4,278 -0.01(-0.11%)
Aug 31, 2012 8.800 8.800 8.800 8.800 253 -0.16(-1.79%)
Aug 24, 2012 8.960 8.960 8.960 8.960 400 +0.01(+0.11%)
Aug 23, 2012 8.800 8.950 8.800 8.950 550 +0.18(+2.05%)
Aug 21, 2012 8.850 8.770 8.770 8.770 300 -0.09(-1.00%)
Aug 17, 2012 9.030 8.859 8.859 8.859 2,200 +0.11(+1.25%)
Aug 16, 2012 8.850 8.850 8.750 8.750 2,700 -0.40(-4.37%)
Aug 15, 2012 9.050 9.150 9.050 9.150 1,225 -0.23(-2.45%)
Aug 14, 2012 8.950 9.380 8.950 9.380 1,724 +0.43(+4.80%)
Aug 11, 2012 8.950 8.950 8.950 0 +0.00(+0.00%)
Aug 10, 2012 9.000 8.950 8.950 8.950 300 -0.05(-0.56%)
Aug 09, 2012 8.820 9.000 8.820 9.000 595 +0.01(+0.11%)
Aug 08, 2012 9.000 9.000 8.990 8.990 1,200 +0.00(+0.00%)
Aug 07, 2012 8.990 8.990 8.990 8.990 102 +0.09(+1.01%)
Aug 03, 2012 8.860 8.900 8.900 8.900 1,300 +0.05(+0.56%)
Aug 02, 2012 8.850 8.850 8.850 8.850 120 -0.27(-2.96%)
Jul 30, 2012 9.120 9.120 9.120 9.120 100 -0.12(-1.30%)
Jul 27, 2012 9.090 9.500 9.090 9.240 9,194 +0.13(+1.43%)
Jul 23, 2012 9.110 9.110 9.110 9.110 200 -0.07(-0.76%)
Jul 20, 2012 8.900 9.180 8.800 9.180 1,575 +0.18(+2.00%)
Jul 18, 2012 8.910 9.000 9.000 9.000 2,000 +0.13(+1.47%)
Jul 17, 2012 8.850 8.870 8.850 8.870 530 -0.13(-1.44%)
Jul 16, 2012 9.000 9.190 9.000 9.000 1,800 +0.05(+0.56%)
Jul 13, 2012 8.920 9.043 8.900 8.950 3,800 +0.04(+0.45%)
Jul 12, 2012 9.160 9.160 8.910 8.910 700 -0.32(-3.47%)
Jul 09, 2012 9.230 9.230 9.230 9.230 0 +0.01(+0.11%)
Jul 05, 2012 9.070 9.220 9.220 9.220 1,200 +0.23(+2.56%)
Jul 03, 2012 8.860 8.990 8.850 8.990 4,600 +0.13(+1.47%)
Jun 26, 2012 8.860 8.860 8.860 8.860 300 -0.13(-1.45%)
Jun 25, 2012 8.980 8.990 8.980 8.990 713 -0.01(-0.11%)
Jun 22, 2012 8.990 9.000 8.880 9.000 1,500 +0.07(+0.78%)
Jun 21, 2012 8.930 8.990 8.930 8.930 1,564 +0.08(+0.90%)
Jun 20, 2012 8.860 8.860 8.850 8.850 975 -0.11(-1.23%)
Jun 15, 2012 8.960 8.960 8.960 8.960 0 +0.06(+0.67%)
Jun 14, 2012 8.850 8.900 8.850 8.900 250 +0.04(+0.45%)
Jun 13, 2012 8.870 8.870 8.850 8.860 600 -0.09(-1.01%)
Jun 12, 2012 8.880 8.980 8.860 8.950 2,579 -0.08(-0.88%)
Jun 11, 2012 9.030 9.030 9.030 9.030 174 +0.16(+1.80%)
Jun 06, 2012 8.870 8.870 8.870 8.870 0 -0.11(-1.22%)
Jun 05, 2012 8.850 8.980 8.850 8.980 1,400 +0.13(+1.47%)
Jun 04, 2012 8.850 8.900 8.850 8.850 6,173 -0.11(-1.27%)
Jun 01, 2012 8.850 8.964 8.850 8.964 1,200 +0.10(+1.17%)
May 31, 2012 9.050 9.060 8.860 8.860 2,593 -0.09(-1.01%)
May 30, 2012 8.960 8.961 8.950 8.950 480 -0.06(-0.72%)
May 29, 2012 9.030 9.030 9.015 9.015 500 +0.06(+0.72%)
May 25, 2012 8.950 8.950 8.950 8.950 200 -0.10(-1.10%)
May 24, 2012 8.850 9.050 8.850 9.050 2,612 +0.08(+0.89%)
May 22, 2012 8.900 8.970 8.970 8.970 1,300 +0.05(+0.56%)
May 21, 2012 8.900 8.920 8.900 8.920 341 -0.17(-1.87%)
May 18, 2012 9.090 9.090 9.090 9.090 200 +0.09(+1.00%)
May 17, 2012 9.000 9.200 8.960 9.000 4,802 -0.07(-0.77%)
May 16, 2012 9.030 9.320 8.900 9.070 12,095 -0.15(-1.63%)
May 15, 2012 9.200 9.400 9.150 9.220 700 -0.09(-0.97%)
May 14, 2012 9.040 9.540 9.040 9.310 4,015 +0.29(+3.22%)
May 11, 2012 9.110 9.110 9.020 9.020 390 -0.04(-0.44%)
May 10, 2012 9.060 9.060 9.060 9.060 300 -0.10(-1.09%)
May 09, 2012 9.040 9.160 9.020 9.160 1,700 +0.14(+1.57%)
May 08, 2012 9.180 9.260 9.019 9.019 450 -0.25(-2.71%)
May 07, 2012 9.100 9.300 9.100 9.270 2,700 +0.07(+0.76%)
May 04, 2012 9.310 9.310 9.170 9.200 8,150 +0.18(+2.00%)
May 03, 2012 9.020 9.020 9.020 9.020 600 -0.28(-3.01%)
May 02, 2012 9.420 9.420 9.270 9.300 1,700 +0.15(+1.64%)
May 01, 2012 9.320 9.320 9.150 9.150 3,249 +0.00(+0.00%)
Apr 30, 2012 9.210 9.220 9.150 9.150 1,059 -0.15(-1.61%)
Apr 27, 2012 9.140 9.400 9.140 9.300 5,498 +0.15(+1.64%)
Apr 26, 2012 9.350 9.520 9.140 9.150 5,740 +0.12(+1.33%)
Apr 25, 2012 9.080 9.080 9.030 9.030 1,075 -0.11(-1.20%)
Apr 24, 2012 9.540 9.540 9.140 9.140 2,100 -0.11(-1.19%)
Apr 23, 2012 9.090 9.530 9.090 9.250 3,633 +0.14(+1.54%)
Apr 20, 2012 9.040 9.550 9.040 9.110 5,710 +0.13(+1.45%)
Apr 19, 2012 9.080 9.230 8.980 8.980 2,900 -0.07(-0.77%)
Apr 16, 2012 9.050 9.050 9.050 9.050 100 +0.05(+0.56%)
Apr 12, 2012 9.000 9.000 9.000 9.000 1,400 -0.05(-0.55%)
Apr 11, 2012 9.070 9.070 9.030 9.050 550 -0.03(-0.33%)
Apr 10, 2012 9.090 9.100 9.080 9.080 380 -0.01(-0.11%)
Apr 09, 2012 8.900 9.090 8.900 9.090 1,101 +0.09(+1.00%)
Apr 05, 2012 9.000 9.000 9.000 9.000 100 -0.01(-0.11%)
Apr 04, 2012 9.050 9.050 9.010 9.010 1,900 -0.06(-0.66%)
Apr 03, 2012 9.000 9.070 9.000 9.070 1,011 +0.05(+0.55%)
Apr 02, 2012 9.020 9.020 9.020 9.020 1,548 -0.03(-0.33%)
Mar 30, 2012 9.150 9.150 9.050 9.050 856 +0.00(+0.00%)
Mar 29, 2012 9.040 9.050 9.020 9.050 6,860 +0.00(+0.00%)
Mar 28, 2012 9.120 9.120 8.900 9.050 6,377 -0.30(-3.21%)
Mar 23, 2012 9.200 9.350 9.350 9.350 900 +0.25(+2.75%)
Mar 21, 2012 9.180 9.100 9.100 9.100 12,300 -0.38(-4.01%)
Mar 20, 2012 9.250 9.480 9.250 9.480 2,542 -0.00(-0.00%)
Mar 19, 2012 9.500 9.500 9.480 9.480 900 +0.18(+1.94%)
Mar 16, 2012 9.300 9.300 9.300 9.300 100 +0.05(+0.54%)
Mar 15, 2012 9.240 9.260 9.230 9.250 2,206 -0.02(-0.22%)
Mar 14, 2012 9.430 9.430 9.240 9.270 1,358 -0.03(-0.32%)
Mar 13, 2012 9.300 9.300 9.280 9.300 684 +0.02(+0.22%)
Mar 12, 2012 9.280 9.280 9.195 9.280 1,899 -0.02(-0.22%)
Mar 08, 2012 9.290 9.300 9.300 9.300 500 +0.00(+0.00%)
Mar 07, 2012 9.300 9.300 9.300 9.300 339 +0.01(+0.11%)
Mar 06, 2012 9.370 9.370 9.270 9.290 381 -0.18(-1.90%)
Mar 05, 2012 9.300 9.470 9.300 9.470 200 -0.01(-0.10%)
Mar 02, 2012 9.480 9.480 9.480 9.480 300 +0.20(+2.15%)
Mar 01, 2012 9.260 9.293 9.210 9.280 3,650 -0.09(-0.96%)
Feb 29, 2012 9.350 9.670 9.010 9.370 10,453 +0.14(+1.52%)
Feb 28, 2012 9.490 9.490 9.230 9.230 400 +0.00(+0.00%)
Feb 27, 2012 9.250 9.502 9.230 9.230 750 -0.27(-2.84%)
Feb 24, 2012 9.500 9.500 9.500 9.500 100 -0.18(-1.86%)
Feb 22, 2012 9.710 9.680 9.680 9.680 1,800 +0.11(+1.15%)
Feb 21, 2012 9.880 9.880 9.570 9.570 300 +0.08(+0.84%)
Feb 16, 2012 9.450 9.490 9.490 9.490 1,000 -0.22(-2.27%)
Feb 15, 2012 9.620 9.710 9.620 9.710 1,073 -0.19(-1.92%)
Feb 14, 2012 9.920 9.970 9.480 9.900 1,966 +0.17(+1.78%)
Feb 10, 2012 9.710 9.727 9.727 9.727 1,400 -0.29(-2.92%)
Feb 09, 2012 9.950 10.02 9.950 10.02 901 +0.34(+3.51%)
Feb 08, 2012 9.600 9.680 9.600 9.680 2,501 -0.20(-2.02%)
Feb 07, 2012 9.900 9.900 9.592 9.880 4,729 -0.12(-1.20%)
Feb 06, 2012 9.980 10.03 9.850 10.00 3,950 +0.01(+0.10%)
Feb 03, 2012 10.03 10.03 9.990 9.990 1,800 -0.04(-0.40%)
Feb 02, 2012 9.950 10.03 9.800 10.03 3,147 +0.08(+0.80%)
Feb 01, 2012 9.650 9.950 9.640 9.950 4,720 +0.49(+5.20%)
Jan 31, 2012 9.370 9.480 9.320 9.458 2,600 -0.29(-2.99%)
Jan 27, 2012 9.750 9.750 9.750 9.750 0 -0.02(-0.21%)
Jan 26, 2012 10.13 10.13 9.630 9.770 3,700 +0.13(+1.35%)
Jan 25, 2012 9.300 9.640 9.300 9.640 4,508 +0.34(+3.66%)
Jan 24, 2012 9.140 9.300 9.140 9.300 1,976 +0.30(+3.33%)
Jan 20, 2012 9.000 9.000 9.000 9.000 100 +0.05(+0.56%)
Jan 19, 2012 8.950 9.030 8.950 8.950 2,018 -0.04(-0.44%)
Jan 18, 2012 8.960 9.000 8.950 8.990 3,990 -0.01(-0.11%)
Jan 17, 2012 8.950 9.000 8.950 9.000 1,900 -0.09(-0.99%)
Jan 13, 2012 9.100 9.100 9.090 9.090 1,200 -0.01(-0.11%)
Jan 12, 2012 9.100 9.100 9.040 9.100 2,400 +0.00(+0.00%)
Jan 11, 2012 9.000 9.100 9.000 9.100 4,150 +0.15(+1.68%)
Jan 10, 2012 9.000 9.110 8.950 8.950 9,250 -0.16(-1.76%)
Jan 09, 2012 9.110 9.110 9.110 9.110 1,100 +0.00(+0.01%)
Jan 06, 2012 9.110 9.110 9.010 9.109 2,027 +0.00(+0.05%)
Jan 05, 2012 9.110 9.110 9.100 9.105 1,601 -0.00(-0.05%)
Jan 04, 2012 9.300 9.300 9.030 9.110 2,959 +0.01(+0.11%)
Dec 30, 2011 9.120 9.120 9.100 9.100 1,100 +0.00(+0.00%)
Dec 29, 2011 9.130 9.200 9.080 9.100 2,283 -0.01(-0.11%)
Dec 28, 2011 9.150 9.150 9.030 9.110 947 -0.03(-0.33%)
Dec 27, 2011 9.200 9.220 8.950 9.140 4,430 -0.06(-0.65%)
Dec 23, 2011 9.010 9.200 9.010 9.200 871 +0.10(+1.10%)
Dec 21, 2011 9.000 9.190 9.000 9.100 4,224 -0.02(-0.22%)
Dec 19, 2011 9.120 9.120 9.120 9.120 0 +0.04(+0.44%)
Dec 16, 2011 9.380 9.380 9.080 9.080 1,198 -0.33(-3.51%)
Dec 15, 2011 9.410 9.410 9.410 9.410 101 -0.07(-0.74%)
Dec 14, 2011 9.480 9.480 9.480 9.480 571 +0.07(+0.74%)
Dec 13, 2011 9.100 9.510 9.100 9.410 1,250 +0.18(+1.97%)
Dec 12, 2011 9.140 9.228 9.110 9.228 3,771 +0.07(+0.74%)
Dec 09, 2011 9.160 9.170 9.160 9.160 1,212 -0.00(-0.00%)
Dec 08, 2011 9.300 9.300 9.160 9.160 820 -0.05(-0.54%)
Dec 07, 2011 9.020 9.210 9.020 9.210 1,696 -0.20(-2.13%)
Dec 06, 2011 9.490 9.490 9.410 9.410 600 +0.20(+2.17%)
Dec 05, 2011 9.320 9.320 9.150 9.210 1,268 -0.19(-2.02%)
Dec 02, 2011 9.400 9.400 9.400 9.400 500 +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.