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 (%)
Apr 26, 2016 8.060 8.060 8.060 8.060 500 -0.04(-0.50%)
Apr 25, 2016 8.060 8.100 8.060 8.100 1,001 +0.05(+0.62%)
Apr 22, 2016 8.050 8.050 8.050 8.050 316 +0.03(+0.32%)
Apr 21, 2016 8.054 8.054 8.024 8.024 704 +0.02(+0.29%)
Apr 20, 2016 7.900 8.001 7.900 8.001 641 -0.07(-0.86%)
Apr 19, 2016 8.070 8.070 8.070 8.070 232 -0.05(-0.61%)
Apr 18, 2016 8.100 8.120 8.100 8.120 784 +0.06(+0.74%)
Apr 15, 2016 8.050 8.060 8.050 8.060 1,090 -0.01(-0.12%)
Apr 14, 2016 8.070 8.070 8.070 8.070 212 -0.00(-0.04%)
Apr 13, 2016 8.050 8.100 8.050 8.073 1,710 -0.02(-0.21%)
Apr 12, 2016 8.050 8.100 8.050 8.090 410 +0.04(+0.50%)
Apr 11, 2016 8.060 8.060 8.050 8.050 900 -0.01(-0.18%)
Apr 08, 2016 8.065 8.065 8.065 8.065 185 +0.01(+0.18%)
Apr 07, 2016 8.080 8.080 8.050 8.050 379 +0.13(+1.64%)
Apr 04, 2016 7.920 7.920 7.920 7.920 6 -0.08(-1.00%)
Apr 01, 2016 8.000 8.000 8.000 8.000 177 -0.02(-0.30%)
Mar 31, 2016 8.000 8.024 8.000 8.024 430 +0.02(+0.30%)
Mar 30, 2016 8.000 8.000 8.000 8.000 1,500 -0.10(-1.23%)
Mar 22, 2016 8.100 8.100 8.100 8.100 45 +0.04(+0.46%)
Mar 21, 2016 8.050 8.063 8.050 8.063 2,538 +0.01(+0.16%)
Mar 18, 2016 8.120 8.120 8.050 8.050 2,485 -0.06(-0.69%)
Mar 17, 2016 8.120 8.120 8.100 8.106 2,063 +0.01(+0.08%)
Mar 16, 2016 8.120 8.120 8.080 8.100 1,930 -0.00(-0.06%)
Mar 15, 2016 8.120 8.120 8.100 8.105 1,104 +0.05(+0.68%)
Mar 11, 2016 8.050 8.050 8.050 8.050 1,000 -0.00(-0.00%)
Mar 10, 2016 8.050 8.050 8.050 8.050 507 -0.01(-0.12%)
Mar 08, 2016 8.120 8.120 8.050 8.060 3 +0.00(+0.01%)
Mar 07, 2016 8.000 8.059 8.000 8.059 1,698 +0.01(+0.11%)
Mar 04, 2016 8.050 8.050 8.050 8.050 367 +0.00(+0.00%)
Feb 29, 2016 8.050 8.050 8.050 8.050 51 +0.00(+0.00%)
Feb 24, 2016 8.110 8.120 8.050 8.050 3 -0.07(-0.86%)
Feb 22, 2016 8.100 8.120 8.100 8.120 68 +0.07(+0.87%)
Feb 19, 2016 8.050 8.050 8.050 8.050 315 -0.05(-0.62%)
Feb 17, 2016 8.100 8.100 8.100 8.100 1,200 -0.10(-1.20%)
Feb 16, 2016 8.183 8.198 8.060 8.198 3,490 -0.02(-0.26%)
Feb 12, 2016 8.200 8.220 8.220 8.220 400 -0.25(-2.95%)
Feb 11, 2016 7.689 8.470 7.689 8.470 3,305 +0.82(+10.72%)
Feb 09, 2016 7.930 7.950 7.650 7.650 106 -0.15(-1.92%)
Feb 08, 2016 7.800 7.800 7.800 7.800 408 +0.00(+0.04%)
Feb 05, 2016 7.560 7.797 7.550 7.797 705 -0.04(-0.52%)
Feb 04, 2016 7.838 7.838 7.838 7.838 301 +0.08(+1.00%)
Feb 02, 2016 7.760 7.760 7.760 7.760 200 +0.11(+1.44%)
Feb 01, 2016 7.650 7.650 7.650 7.650 1,188 +0.00(+0.00%)
Jan 29, 2016 7.580 7.650 7.580 7.650 742 +0.04(+0.53%)
Jan 28, 2016 7.630 7.650 7.610 7.610 409 -0.04(-0.52%)
Jan 26, 2016 7.610 7.650 7.610 7.650 14 +0.05(+0.66%)
Jan 25, 2016 7.531 7.600 7.500 7.600 975 +0.05(+0.66%)
Jan 22, 2016 7.550 7.550 7.550 7.550 864 -0.13(-1.69%)
Jan 20, 2016 7.680 7.680 7.680 7.680 41 +0.08(+1.05%)
Jan 15, 2016 7.640 7.640 7.450 7.600 92 +0.25(+3.40%)
Jan 13, 2016 7.350 7.350 7.350 7.350 19 -0.05(-0.68%)
Jan 12, 2016 7.739 7.739 7.400 7.400 334 -0.05(-0.67%)
Jan 11, 2016 7.400 7.500 7.400 7.450 750 -0.05(-0.67%)
Jan 05, 2016 7.550 7.500 7.500 7.500 900 -0.10(-1.32%)
Dec 29, 2015 7.600 7.600 7.600 7.600 600 -0.16(-2.06%)
Dec 28, 2015 7.760 7.760 7.760 7.760 221 +0.11(+1.44%)
Dec 21, 2015 7.650 7.650 7.650 7.650 500 -0.19(-2.49%)
Dec 18, 2015 7.845 7.845 7.845 7.845 223 +0.25(+3.22%)
Dec 16, 2015 7.600 7.600 7.600 7.600 5 -0.22(-2.84%)
Dec 14, 2015 7.500 7.820 7.500 7.822 31 +0.22(+2.92%)
Dec 11, 2015 7.550 7.600 7.550 7.600 347 -0.28(-3.50%)
Dec 10, 2015 7.780 7.875 7.780 7.875 576 +0.10(+1.26%)
Dec 09, 2015 7.590 7.777 7.590 7.777 858 +0.08(+1.00%)
Dec 08, 2015 7.700 7.700 7.700 7.700 1,130 -0.25(-3.10%)
Dec 07, 2015 7.947 7.947 7.947 7.947 219 +0.20(+2.54%)
Dec 04, 2015 7.750 7.800 7.750 7.750 751 -0.05(-0.64%)
Dec 03, 2015 7.600 7.850 7.600 7.800 488 +0.18(+2.36%)
Dec 02, 2015 8.300 8.300 7.050 7.620 6,764 -0.63(-7.59%)
Dec 01, 2015 8.445 8.450 8.246 8.246 1,582 -0.15(-1.83%)
Nov 30, 2015 8.400 8.400 8.400 8.400 278 -0.25(-2.94%)
Nov 25, 2015 8.590 8.650 8.590 8.654 167 -0.00(-0.03%)
Nov 24, 2015 8.657 8.657 8.657 8.657 200 +0.18(+2.14%)
Nov 23, 2015 8.750 8.750 8.475 8.475 400 -0.12(-1.45%)
Nov 20, 2015 8.600 8.600 8.600 8.600 241 -0.30(-3.34%)
Nov 19, 2015 8.898 8.898 8.898 8.898 284 +0.12(+1.34%)
Nov 16, 2015 8.800 8.800 8.780 8.780 402 -0.12(-1.35%)
Nov 13, 2015 8.650 8.900 8.650 8.900 922 +0.00(+0.01%)
Nov 12, 2015 8.899 8.899 8.899 8.899 164 +0.14(+1.59%)
Nov 11, 2015 8.700 8.890 8.700 8.760 1,378 +0.06(+0.69%)
Nov 10, 2015 8.700 8.700 8.600 8.700 510 +0.18(+2.11%)
Nov 06, 2015 8.520 8.520 8.520 8.520 100 -0.18(-2.07%)
Nov 03, 2015 8.700 8.700 8.700 8.700 365 -0.12(-1.36%)
Oct 30, 2015 8.820 8.820 8.820 8.820 110 +0.07(+0.84%)
Oct 29, 2015 8.750 8.750 8.746 8.746 627 +0.25(+2.90%)
Oct 28, 2015 8.500 8.500 8.500 8.500 686 -0.38(-4.33%)
Oct 27, 2015 8.600 8.885 8.600 8.885 959 +0.10(+1.10%)
Oct 26, 2015 8.788 8.788 8.788 8.788 174 +0.05(+0.55%)
Oct 23, 2015 8.762 8.762 8.420 8.740 2,694 -0.07(-0.79%)
Oct 22, 2015 8.810 8.810 8.810 8.810 200 -0.04(-0.45%)
Oct 20, 2015 8.850 8.850 8.480 8.850 19 -0.05(-0.55%)
Oct 19, 2015 8.760 8.900 8.750 8.899 1,376 +0.15(+1.70%)
Oct 16, 2015 8.750 8.750 8.750 8.750 175 +0.25(+2.97%)
Oct 15, 2015 8.364 8.498 8.340 8.498 788 +0.14(+1.65%)
Oct 14, 2015 8.101 8.390 8.101 8.360 601 +0.21(+2.58%)
Oct 13, 2015 8.550 8.550 8.050 8.150 2,427 -0.33(-3.89%)
Oct 12, 2015 8.480 8.593 8.480 8.480 1,008 -0.33(-3.75%)
Oct 09, 2015 8.890 8.900 8.410 8.810 4,011 -0.12(-1.34%)
Oct 08, 2015 8.900 8.930 8.810 8.930 1,901 +0.00(+0.00%)
Oct 07, 2015 8.900 8.930 8.820 8.930 2,871 +0.03(+0.34%)
Oct 06, 2015 8.850 8.900 8.850 8.900 2,109 +0.05(+0.56%)
Oct 05, 2015 8.690 8.850 8.690 8.850 909 +0.07(+0.80%)
Oct 02, 2015 8.900 8.900 8.550 8.780 2,008 +0.04(+0.48%)
Oct 01, 2015 8.630 8.900 8.630 8.738 1,100 +0.09(+1.02%)
Sep 30, 2015 8.700 8.700 8.360 8.650 2,061 +0.23(+2.73%)
Sep 29, 2015 8.215 8.760 8.215 8.420 1,502 +0.02(+0.24%)
Sep 28, 2015 8.300 8.600 8.170 8.400 2,205 +0.10(+1.20%)
Sep 25, 2015 8.050 8.790 8.050 8.300 4,063 -0.07(-0.84%)
Sep 24, 2015 8.700 8.750 8.030 8.370 3,435 +0.28(+3.46%)
Sep 23, 2015 7.960 8.250 7.610 8.090 5,542 +0.14(+1.76%)
Sep 22, 2015 7.780 8.000 7.780 7.950 1,784 +0.41(+5.44%)
Sep 21, 2015 7.350 7.840 7.340 7.540 2,135 +0.01(+0.13%)
Sep 18, 2015 7.900 7.960 7.530 7.530 5,633 -0.28(-3.59%)
Sep 17, 2015 7.730 7.900 7.700 7.810 2,816 +0.11(+1.43%)
Sep 16, 2015 7.850 8.000 7.560 7.700 2,356 -0.11(-1.41%)
Sep 15, 2015 7.400 7.810 7.390 7.810 4,108 +0.53(+7.28%)
Sep 14, 2015 7.100 7.280 7.070 7.280 2,028 +0.28(+4.00%)
Sep 11, 2015 6.850 7.000 6.850 7.000 4,142 +0.20(+2.94%)
Sep 10, 2015 6.750 6.950 6.750 6.800 5,760 +0.09(+1.34%)
Sep 09, 2015 6.619 6.950 6.619 6.710 3,200 +0.06(+0.90%)
Sep 08, 2015 6.900 6.900 6.560 6.650 3,362 +0.17(+2.62%)
Sep 04, 2015 6.450 6.480 6.480 6.480 6,000 +0.03(+0.47%)
Sep 03, 2015 6.280 6.860 6.280 6.450 2,908 -0.03(-0.46%)
Sep 02, 2015 6.710 6.870 6.300 6.480 8,819 +0.49(+8.18%)
Sep 01, 2015 6.180 6.290 5.990 5.990 3,234 -0.13(-2.12%)
Aug 31, 2015 6.000 6.250 6.000 6.120 4,359 -0.02(-0.33%)
Aug 28, 2015 6.090 6.250 6.090 6.140 3,437 +0.05(+0.82%)
Aug 27, 2015 6.100 6.100 6.050 6.090 3,147 -0.10(-1.62%)
Aug 26, 2015 6.100 6.190 6.100 6.190 508 +0.14(+2.31%)
Aug 25, 2015 6.170 6.170 6.050 6.050 1,611 -0.12(-1.88%)
Aug 24, 2015 6.000 6.230 6.000 6.166 2,340 -0.03(-0.55%)
Aug 21, 2015 6.250 6.270 6.140 6.200 2,133 +0.20(+3.33%)
Aug 20, 2015 6.050 6.220 6.000 6.000 2,905 -0.14(-2.28%)
Aug 19, 2015 6.330 6.330 6.140 6.140 1,900 -0.19(-3.00%)
Aug 18, 2015 6.470 6.470 6.230 6.330 3,501 -0.16(-2.47%)
Aug 17, 2015 6.399 6.500 6.399 6.490 2,121 +0.09(+1.41%)
Aug 14, 2015 6.400 6.400 6.390 6.400 1,212 -0.02(-0.31%)
Aug 13, 2015 6.480 6.480 6.350 6.420 1,906 +0.13(+2.07%)
Aug 12, 2015 6.350 6.420 6.160 6.290 17,520 -0.24(-3.68%)
Aug 11, 2015 6.490 6.530 6.490 6.530 310 +0.05(+0.77%)
Aug 10, 2015 6.300 6.530 6.300 6.480 3,566 +0.05(+0.78%)
Aug 07, 2015 6.520 6.520 6.390 6.430 3,530 -0.04(-0.62%)
Aug 06, 2015 6.400 6.620 6.250 6.470 6,039 +0.07(+1.09%)
Aug 05, 2015 6.637 6.637 6.400 6.400 4,392 -0.19(-2.88%)
Aug 04, 2015 6.629 6.629 6.550 6.590 700 +0.14(+2.17%)
Aug 03, 2015 6.460 6.530 6.450 6.450 1,057 +0.05(+0.78%)
Jul 31, 2015 6.350 6.427 6.350 6.400 1,000 +0.05(+0.79%)
Jul 30, 2015 6.520 6.540 6.350 6.350 5,724 -0.13(-2.01%)
Jul 29, 2015 6.320 6.540 6.300 6.480 4,183 +0.08(+1.25%)
Jul 28, 2015 6.660 6.750 6.400 6.400 13,340 -0.11(-1.69%)
Jul 27, 2015 6.600 6.740 6.500 6.510 9,434 -0.10(-1.44%)
Jul 24, 2015 6.650 6.880 6.560 6.605 11,239 -0.16(-2.44%)
Jul 23, 2015 6.700 6.930 6.670 6.770 3,757 -0.08(-1.17%)
Jul 22, 2015 6.800 7.000 6.780 6.850 15,745 -0.09(-1.30%)
Jul 21, 2015 6.800 7.025 6.710 6.940 31,942 +0.14(+2.06%)
Jul 20, 2015 7.050 7.150 6.800 6.800 83,189 -0.47(-6.46%)
Jul 17, 2015 7.620 7.740 7.150 7.270 179,947 -0.17(-2.28%)
Jul 16, 2015 7.290 7.670 7.290 7.440 26,329 +0.25(+3.48%)
Jul 15, 2015 6.670 7.190 6.190 7.190 150,136 +0.63(+9.60%)
Jul 14, 2015 6.500 6.750 6.500 6.560 850 -0.11(-1.65%)
Jul 13, 2015 6.480 6.670 6.480 6.670 1,570 +0.21(+3.25%)
Jul 10, 2015 6.810 6.960 6.460 6.460 70,979 -0.32(-4.72%)
Jul 09, 2015 6.850 7.000 6.680 6.780 45,528 -0.03(-0.44%)
Jul 08, 2015 6.440 7.120 6.360 6.810 59,341 +0.26(+3.97%)
Jul 07, 2015 6.680 6.680 6.350 6.550 30,126 +0.05(+0.77%)
Jul 06, 2015 6.900 6.900 6.500 6.500 38,425 -0.25(-3.70%)
Jul 02, 2015 6.900 6.750 6.750 6.750 25,100 +0.05(+0.75%)
Jul 01, 2015 6.990 7.090 6.700 6.700 26,682 -0.15(-2.19%)
Jun 30, 2015 7.830 8.300 6.760 6.850 263,986 -0.97(-12.41%)
Jun 29, 2015 7.090 7.820 7.090 7.820 49,625 +0.82(+11.71%)
Jun 26, 2015 6.700 7.300 6.400 7.000 170,958 +0.37(+5.58%)
Jun 25, 2015 6.850 6.870 6.620 6.630 12,215 -0.37(-5.29%)
Jun 24, 2015 6.940 7.090 6.710 7.000 6,375 +0.11(+1.60%)
Jun 23, 2015 7.010 7.100 6.850 6.890 10,985 -0.05(-0.72%)
Jun 22, 2015 7.210 7.210 6.850 6.940 3,791 -0.23(-3.21%)
Jun 19, 2015 7.200 7.240 6.950 7.170 59,698 +0.01(+0.14%)
Jun 18, 2015 7.430 7.870 7.140 7.160 135,149 -0.27(-3.61%)
Jun 17, 2015 7.260 7.430 7.190 7.428 51,442 +0.15(+2.03%)
Jun 16, 2015 6.880 7.330 6.670 7.280 66,007 +0.43(+6.28%)
Jun 15, 2015 7.100 7.100 6.800 6.850 3,967 -0.15(-2.14%)
Jun 12, 2015 7.100 7.100 7.000 7.000 450 -0.06(-0.85%)
Jun 11, 2015 7.079 7.079 7.000 7.060 6,951 -0.11(-1.53%)
Jun 10, 2015 7.630 7.880 7.030 7.170 59,407 -0.33(-4.40%)
Jun 09, 2015 7.830 8.180 7.410 7.500 113,975 -0.18(-2.34%)
Jun 08, 2015 7.270 7.700 7.270 7.680 35,047 +0.19(+2.54%)
Jun 05, 2015 6.850 7.490 6.610 7.490 75,264 +0.67(+9.74%)
Jun 04, 2015 6.820 6.880 6.730 6.825 7,901 +0.04(+0.52%)
Jun 03, 2015 6.820 6.880 6.720 6.790 6,357 +0.02(+0.29%)
Jun 02, 2015 7.080 7.080 6.740 6.770 4,710 -0.33(-4.65%)
Jun 01, 2015 7.180 7.830 7.100 7.100 76,057 -0.15(-2.07%)
May 29, 2015 6.700 7.250 6.560 7.250 53,502 +0.64(+9.68%)
May 28, 2015 6.750 6.760 6.600 6.610 16,740 -0.04(-0.60%)
May 27, 2015 6.820 6.990 6.650 6.650 10,771 -0.17(-2.49%)
May 26, 2015 7.220 7.220 6.800 6.820 8,157 -0.51(-6.96%)
May 22, 2015 7.250 7.330 7.330 7.330 60,500 -0.04(-0.54%)
May 21, 2015 6.910 7.380 6.910 7.370 22,526 +0.34(+4.79%)
May 20, 2015 6.790 7.040 6.790 7.033 9,204 +0.19(+2.82%)
May 19, 2015 6.950 6.970 6.790 6.840 5,780 -0.12(-1.72%)
May 18, 2015 6.850 6.960 6.750 6.960 11,079 -0.06(-0.85%)
May 15, 2015 6.950 7.020 6.720 7.020 34,690 +0.07(+1.01%)
May 14, 2015 6.840 7.051 6.790 6.950 5,544 -0.06(-0.86%)
May 13, 2015 7.080 7.080 6.920 7.010 10,609 -0.07(-0.99%)
May 12, 2015 7.150 7.170 6.768 7.080 20,710 -0.21(-2.88%)
May 11, 2015 6.700 7.900 6.540 7.290 173,261 +0.24(+3.40%)
May 08, 2015 6.880 7.200 6.880 7.050 5,165 +0.21(+3.07%)
May 07, 2015 7.100 7.200 6.750 6.840 24,416 -0.26(-3.69%)
May 06, 2015 6.900 7.200 6.900 7.102 11,131 -0.15(-2.04%)
May 05, 2015 7.240 7.540 6.750 7.250 30,869 -0.21(-2.82%)
May 04, 2015 8.050 8.050 7.150 7.460 25,497 -0.38(-4.85%)
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.