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 28, 2017 7.120 7.180 7.120 7.170 1,239 +0.18(+2.58%)
Apr 27, 2017 7.000 7.000 6.990 6.990 221 -0.29(-4.05%)
Apr 26, 2017 7.147 7.285 7.147 7.285 313 +0.18(+2.60%)
Apr 25, 2017 7.290 7.290 7.100 7.100 407 -0.17(-2.39%)
Apr 20, 2017 7.274 5 +0.21(+3.02%)
Apr 19, 2017 7.250 7.330 7.061 7.061 4,563 -0.04(-0.55%)
Apr 18, 2017 7.340 8.190 7.100 7.100 14,498 +0.10(+1.43%)
Apr 17, 2017 7.000 7.000 6.990 7.000 1,091 -0.07(-0.99%)
Apr 12, 2017 7.070 39 -0.17(-2.41%)
Apr 11, 2017 7.245 7.245 7.245 7.245 181 +0.13(+1.89%)
Apr 10, 2017 7.327 7.327 7.111 7.111 231 +0.01(+0.15%)
Apr 07, 2017 7.100 7.100 7.100 7.100 750 -0.30(-4.05%)
Mar 30, 2017 7.400 7.400 7.400 0 -0.08(-1.01%)
Mar 29, 2017 7.476 7.476 7.476 7.476 210 +0.41(+5.74%)
Mar 23, 2017 7.070 1 -0.05(-0.65%)
Mar 22, 2017 7.050 7.200 6.950 7.117 9,119 +0.06(+0.79%)
Mar 21, 2017 7.141 7.141 7.061 7.061 387 -0.14(-1.94%)
Mar 20, 2017 7.200 7.200 7.200 7.200 1,301 +0.27(+3.90%)
Mar 17, 2017 7.260 7.260 6.930 6.930 12,290 -0.39(-5.33%)
Mar 16, 2017 7.190 7.640 7.190 7.320 1,013 +0.13(+1.81%)
Mar 15, 2017 7.040 7.190 7.000 7.190 2,661 +0.15(+2.13%)
Mar 14, 2017 7.000 7.040 7.000 7.040 571 -0.16(-2.22%)
Mar 13, 2017 7.250 7.250 7.200 7.200 1,177 -0.10(-1.37%)
Mar 10, 2017 7.600 7.600 6.810 7.300 3,688 -0.20(-2.67%)
Mar 09, 2017 7.620 7.680 7.500 7.500 900 -0.44(-5.54%)
Mar 08, 2017 8.430 8.430 7.940 7.940 629 -0.66(-7.67%)
Mar 07, 2017 8.420 8.600 8.420 8.600 256 -0.01(-0.12%)
Mar 06, 2017 8.610 8.610 8.610 8.610 496 -0.59(-6.38%)
Mar 03, 2017 9.197 9.197 9.197 9.197 243 +0.40(+4.51%)
Mar 02, 2017 8.800 8.800 8.800 8.800 110 -0.10(-1.12%)
Feb 24, 2017 8.900 8.900 8.900 0 +0.20(+2.34%)
Feb 22, 2017 8.697 99 -0.20(-2.29%)
Feb 21, 2017 8.510 8.900 8.500 8.900 1,249 +0.18(+2.01%)
Feb 17, 2017 8.725 8.725 8.725 0 +0.08(+0.98%)
Feb 14, 2017 8.640 122 +0.09(+1.03%)
Feb 13, 2017 8.552 8.552 8.552 8.552 101 +0.06(+0.67%)
Feb 01, 2017 8.495 14 +0.43(+5.27%)
Jan 30, 2017 8.070 8.070 8.070 0 -0.23(-2.77%)
Jan 27, 2017 8.300 8.300 8.292 8.300 506 -0.04(-0.50%)
Jan 25, 2017 8.342 8.342 8.342 0 -0.01(-0.10%)
Jan 24, 2017 8.400 8.400 8.350 8.350 300 -0.14(-1.62%)
Jan 23, 2017 8.487 8.487 8.487 8.487 200 -0.10(-1.18%)
Jan 19, 2017 8.589 8 +0.04(+0.46%)
Jan 17, 2017 8.550 100 +0.14(+1.66%)
Jan 10, 2017 8.410 8.410 8.410 0 -0.25(-2.89%)
Jan 09, 2017 8.307 9.120 8.307 8.660 6,919 +0.36(+4.31%)
Jan 06, 2017 8.274 8.303 8.274 8.303 295 -0.20(-2.32%)
Jan 04, 2017 8.500 8.500 8.500 0 +0.00(+0.00%)
Jan 03, 2017 8.571 8.571 8.500 8.500 238 +0.26(+3.12%)
Dec 30, 2016 8.242 8.242 8.242 0 +0.07(+0.89%)
Dec 29, 2016 8.170 8.170 8.170 8.170 176 -0.33(-3.88%)
Dec 28, 2016 8.500 8.500 8.500 8.500 227 -0.15(-1.73%)
Dec 23, 2016 8.650 8.650 8.650 0 +0.15(+1.76%)
Dec 22, 2016 8.500 8.500 8.500 8.500 1,641 -0.01(-0.12%)
Dec 19, 2016 8.510 243 -0.01(-0.12%)
Dec 16, 2016 8.740 8.979 8.520 8.520 2,119 -0.57(-6.27%)
Dec 13, 2016 9.090 18 +0.30(+3.43%)
Dec 08, 2016 8.789 50 +0.09(+1.02%)
Dec 06, 2016 8.700 2 +0.25(+2.96%)
Dec 02, 2016 8.450 121 -0.55(-6.11%)
Dec 01, 2016 8.810 9.000 8.810 9.000 220 +0.50(+5.88%)
Nov 30, 2016 8.500 8.500 8.500 8.500 420 -0.30(-3.41%)
Nov 29, 2016 8.800 8.800 8.800 8.800 101 -0.20(-2.26%)
Nov 28, 2016 8.813 9.003 8.813 9.003 426 +0.29(+3.33%)
Nov 21, 2016 8.713 50 -0.34(-3.72%)
Nov 18, 2016 8.800 9.750 8.600 9.050 12,643 -0.46(-4.82%)
Nov 17, 2016 9.750 9.800 9.447 9.508 2,011 +0.51(+5.65%)
Nov 16, 2016 9.030 9.030 8.850 9.000 1,417 +0.11(+1.28%)
Nov 14, 2016 8.886 8.886 8.886 0 +0.96(+12.05%)
Nov 11, 2016 7.930 7.930 7.930 7.930 816 +0.00(+0.00%)
Nov 10, 2016 7.827 7.930 7.827 7.930 1,006 +0.05(+0.68%)
Nov 08, 2016 7.876 7.876 7.876 0 +0.07(+0.85%)
Nov 07, 2016 8.000 8.056 7.800 7.810 2,854 -0.10(-1.26%)
Nov 03, 2016 7.910 162 -0.10(-1.25%)
Nov 02, 2016 7.950 8.045 7.750 8.010 2,450 -0.03(-0.38%)
Nov 01, 2016 8.100 8.100 8.000 8.041 1,607 -0.08(-0.98%)
Oct 27, 2016 8.120 91 +0.08(+1.00%)
Oct 26, 2016 8.100 8.170 8.040 8.040 1,121 -0.01(-0.12%)
Oct 25, 2016 8.050 8.050 8.050 8.050 210 -0.01(-0.12%)
Oct 24, 2016 8.060 8.060 8.060 8.060 155 -0.01(-0.12%)
Oct 21, 2016 8.070 8.070 8.070 8.070 100 +0.01(+0.10%)
Oct 20, 2016 8.050 8.062 8.050 8.062 208 +0.01(+0.15%)
Oct 19, 2016 8.050 8.050 8.050 8.050 422 -0.10(-1.18%)
Oct 18, 2016 8.120 8.146 8.120 8.146 237 +0.09(+1.07%)
Oct 17, 2016 8.050 8.060 8.050 8.060 274 -0.13(-1.59%)
Oct 14, 2016 8.190 8.190 8.190 8.190 100 -0.01(-0.09%)
Oct 12, 2016 8.200 8.200 8.200 8.197 209 +0.20(+2.47%)
Oct 11, 2016 8.000 8.000 8.000 8.000 266 -0.05(-0.62%)
Oct 10, 2016 8.050 8.050 8.050 8.050 522 -0.25(-3.01%)
Oct 07, 2016 8.320 8.320 8.300 8.300 601 -0.01(-0.09%)
Oct 06, 2016 8.307 8.307 8.307 8.307 115 +0.28(+3.46%)
Oct 04, 2016 7.930 8.030 8.030 8.030 5,500 +0.18(+2.24%)
Oct 03, 2016 7.865 7.865 7.854 7.854 449 -0.02(-0.20%)
Sep 30, 2016 8.050 8.050 7.870 7.870 3,146 -0.18(-2.24%)
Sep 29, 2016 8.049 8.090 7.900 8.050 4,273 +0.11(+1.42%)
Sep 28, 2016 7.938 7.938 7.938 7.938 62 +0.00(+0.00%)
Sep 27, 2016 7.938 7.938 7.938 7.938 177 +0.04(+0.48%)
Sep 26, 2016 7.850 8.000 7.850 7.900 3,095 -0.34(-4.14%)
Sep 22, 2016 8.110 8.360 8.110 8.241 79 +0.14(+1.69%)
Sep 21, 2016 8.104 8.104 8.104 8.104 144 +0.02(+0.30%)
Sep 20, 2016 8.070 8.080 8.070 8.080 624 -0.02(-0.25%)
Sep 19, 2016 8.160 8.160 8.100 8.100 337 +0.00(+0.00%)
Sep 16, 2016 8.240 8.480 8.100 8.100 4,460 -0.07(-0.86%)
Sep 15, 2016 8.224 8.640 8.170 8.170 607 -0.23(-2.74%)
Sep 14, 2016 8.500 8.590 8.400 8.400 1,482 +0.04(+0.48%)
Sep 13, 2016 8.690 8.690 8.360 8.360 388 -0.39(-4.46%)
Sep 12, 2016 8.700 8.890 8.700 8.750 702 -0.14(-1.57%)
Sep 09, 2016 8.550 8.890 8.540 8.890 1,794 +0.15(+1.72%)
Sep 08, 2016 8.290 8.740 8.260 8.740 1,013 +0.29(+3.43%)
Sep 07, 2016 8.050 8.600 8.050 8.450 3,743 +0.40(+4.97%)
Sep 06, 2016 8.030 8.050 8.030 8.050 379 +0.05(+0.63%)
Sep 01, 2016 8.000 8.000 8.000 8.000 200 -0.00(-0.00%)
Aug 31, 2016 8.000 8.025 8.000 8.000 3,500 +0.00(+0.00%)
Aug 29, 2016 8.000 8.000 8.000 8.000 3 +0.00(+0.00%)
Aug 26, 2016 8.000 8.025 8.000 8.000 1,300 -0.06(-0.74%)
Aug 25, 2016 8.000 8.070 8.000 8.060 504 +0.06(+0.70%)
Aug 24, 2016 8.000 8.004 8.000 8.004 1,700 +0.00(+0.05%)
Aug 23, 2016 8.050 8.050 8.000 8.000 1,407 -0.07(-0.87%)
Aug 22, 2016 8.000 8.070 8.000 8.070 295 +0.07(+0.88%)
Aug 19, 2016 8.000 8.000 8.000 8.000 627 +0.00(+0.00%)
Aug 18, 2016 8.000 8.000 8.000 8.000 606 -0.01(-0.12%)
Aug 17, 2016 8.000 8.010 7.000 8.010 11,200 +0.01(+0.12%)
Aug 16, 2016 8.060 8.600 8.000 8.000 8,080 -0.01(-0.12%)
Aug 15, 2016 8.010 8.010 8.010 8.010 100 +0.01(+0.12%)
Aug 12, 2016 8.000 8.000 8.000 8.000 267 +0.00(+0.00%)
Aug 11, 2016 7.930 8.060 7.930 8.000 967 +0.10(+1.25%)
Aug 10, 2016 7.902 7.902 7.902 7.902 256 -0.10(-1.23%)
Aug 09, 2016 8.000 8.000 8.000 8.000 167 +0.00(+0.00%)
Aug 04, 2016 8.000 8.000 8.000 8.000 300 -0.00(-0.00%)
Aug 02, 2016 8.000 8.050 8.000 8.000 20 -0.08(-0.99%)
Jul 28, 2016 8.000 8.080 8.080 8.080 300 +0.05(+0.65%)
Jul 27, 2016 8.000 8.028 8.000 8.028 729 +0.03(+0.35%)
Jul 26, 2016 8.000 8.000 8.000 8.000 319 -0.02(-0.20%)
Jul 25, 2016 8.000 8.016 8.000 8.016 613 -0.06(-0.79%)
Jul 22, 2016 8.000 8.080 8.000 8.080 309 +0.08(+1.00%)
Jul 21, 2016 8.000 8.000 8.000 8.000 402 +0.00(+0.00%)
Jul 20, 2016 8.000 8.000 8.000 8.000 168 -0.00(-0.00%)
Jul 19, 2016 8.016 8.016 8.000 8.000 2,366 +0.00(+0.00%)
Jul 18, 2016 8.013 8.016 8.000 8.000 1,805 +0.00(+0.00%)
Jul 15, 2016 8.000 8.000 8.000 8.000 1,188 -0.01(-0.12%)
Jul 14, 2016 8.010 8.010 8.010 8.010 103 +0.00(+0.04%)
Jul 13, 2016 8.000 8.043 8.000 8.006 2,290 -0.00(-0.02%)
Jul 12, 2016 8.000 8.008 8.000 8.008 757 -0.06(-0.71%)
Jul 11, 2016 8.016 8.065 8.008 8.065 530 +0.06(+0.73%)
Jul 08, 2016 8.013 8.013 8.013 8.006 207 -0.06(-0.77%)
Jul 07, 2016 8.069 8.069 8.069 8.069 175 +0.01(+0.17%)
Jul 06, 2016 8.100 8.100 8.050 8.055 416 +0.00(+0.00%)
Jul 05, 2016 8.058 8.058 8.055 8.055 200 -0.04(-0.56%)
Jun 30, 2016 7.980 8.100 8.100 8.100 1,300 +0.05(+0.62%)
Jun 29, 2016 7.730 8.050 7.730 8.050 719 +0.05(+0.63%)
Jun 28, 2016 8.068 8.068 8.000 8.000 1,128 -0.02(-0.23%)
Jun 27, 2016 7.880 8.018 7.880 8.018 820 +0.14(+1.75%)
Jun 23, 2016 7.890 7.890 7.880 7.880 7 +0.00(+0.00%)
Jun 22, 2016 7.880 7.890 7.880 7.880 1,313 +0.12(+1.53%)
Jun 20, 2016 7.600 7.790 7.600 7.761 1 -0.34(-4.18%)
Jun 17, 2016 8.100 8.100 8.100 8.100 1,254 +0.10(+1.25%)
Jun 15, 2016 8.000 8.000 8.000 8.000 100 -0.11(-1.36%)
Jun 13, 2016 8.000 8.110 8.000 8.110 1 +0.11(+1.37%)
Jun 10, 2016 8.000 8.000 8.000 8.000 172 +0.00(+0.00%)
Jun 09, 2016 8.000 8.000 8.000 8.000 800 +0.00(+0.00%)
Jun 08, 2016 8.000 8.001 8.000 8.000 2,941 -0.08(-0.99%)
Jun 07, 2016 7.910 8.080 7.910 8.080 831 +0.17(+2.15%)
Jun 06, 2016 7.940 8.020 7.910 7.910 952 -0.26(-3.18%)
Jun 01, 2016 8.100 8.690 8.100 8.170 8 +0.17(+2.12%)
May 27, 2016 7.990 8.050 7.990 8.000 40 +0.05(+0.63%)
May 26, 2016 8.050 8.078 7.950 7.950 1,318 -0.05(-0.59%)
May 25, 2016 7.997 7.997 7.997 7.997 191 +0.03(+0.34%)
May 24, 2016 7.970 8.047 7.970 7.970 1,416 +0.00(+0.00%)
May 20, 2016 8.020 7.970 7.970 7.970 300 +0.00(+0.00%)
May 19, 2016 7.968 7.970 7.968 7.970 515 +0.07(+0.89%)
May 18, 2016 7.900 7.900 7.900 7.900 128 -0.11(-1.32%)
May 17, 2016 8.000 8.006 8.000 8.006 318 +0.01(+0.07%)
May 16, 2016 8.000 8.004 8.000 8.000 1,212 -0.07(-0.87%)
May 12, 2016 7.920 8.070 8.070 8.070 200 -0.03(-0.37%)
May 11, 2016 8.100 8.100 8.100 8.100 206 +0.10(+1.20%)
May 10, 2016 8.000 8.004 8.000 8.004 320 +0.00(+0.05%)
May 09, 2016 8.016 8.050 8.000 8.000 3,412 +0.00(+0.00%)
May 06, 2016 7.800 8.000 7.800 8.000 1,500 +0.00(+0.00%)
May 05, 2016 8.016 8.016 8.000 8.000 900 -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.