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 30, 2015 8.047 8.100 7.500 7.660 30,558 -0.17(-2.17%)
Apr 29, 2015 8.300 8.300 7.500 7.830 35,798 -0.66(-7.77%)
Apr 28, 2015 7.890 8.740 7.890 8.490 72,826 +0.79(+10.26%)
Apr 27, 2015 7.680 7.910 7.500 7.700 16,147 -0.10(-1.28%)
Apr 24, 2015 7.783 8.050 7.530 7.800 17,378 -0.08(-1.02%)
Apr 23, 2015 8.080 8.190 7.880 7.880 6,951 -0.31(-3.78%)
Apr 22, 2015 8.460 8.680 8.000 8.190 18,166 -0.25(-2.96%)
Apr 21, 2015 8.133 8.623 8.130 8.440 27,495 +0.31(+3.81%)
Apr 20, 2015 8.120 8.210 8.000 8.130 18,887 +0.01(+0.12%)
Apr 17, 2015 8.170 8.370 8.030 8.120 12,168 -0.22(-2.64%)
Apr 16, 2015 8.570 9.180 8.200 8.340 78,826 -0.07(-0.83%)
Apr 15, 2015 8.480 8.800 7.850 8.410 74,008 +0.21(+2.56%)
Apr 14, 2015 8.210 8.210 7.590 8.200 45,040 +0.24(+3.08%)
Apr 13, 2015 8.200 8.350 7.270 7.955 96,264 +0.20(+2.51%)
Apr 10, 2015 6.100 8.700 5.840 7.760 443,860 +1.67(+27.42%)
Apr 09, 2015 6.250 6.900 6.070 6.090 76,878 -0.34(-5.29%)
Apr 08, 2015 5.820 6.430 5.820 6.430 24,026 +0.55(+9.35%)
Apr 07, 2015 5.800 5.900 5.680 5.880 65,848 +0.10(+1.73%)
Apr 06, 2015 5.870 6.000 5.650 5.780 56,423 -0.01(-0.24%)
Apr 02, 2015 5.750 5.794 5.794 5.794 13,200 +0.00(+0.07%)
Apr 01, 2015 5.700 5.810 5.650 5.790 15,842 +0.10(+1.76%)
Mar 31, 2015 5.660 5.690 5.600 5.690 1,335 -0.04(-0.70%)
Mar 30, 2015 5.640 5.750 5.640 5.730 13,133 +0.09(+1.60%)
Mar 27, 2015 5.610 5.640 5.600 5.640 6,221 -0.04(-0.74%)
Mar 26, 2015 5.682 5.682 5.682 5.682 310 +0.12(+2.20%)
Mar 25, 2015 5.680 5.750 5.560 5.560 11,166 -0.07(-1.24%)
Mar 24, 2015 5.550 5.760 5.550 5.630 8,710 +0.14(+2.55%)
Mar 23, 2015 5.600 5.710 5.400 5.490 34,375 -0.12(-2.14%)
Mar 20, 2015 5.660 5.790 5.610 5.610 3,836 -0.02(-0.36%)
Mar 19, 2015 5.660 5.700 5.630 5.630 1,075 -0.02(-0.42%)
Mar 18, 2015 5.450 5.780 5.400 5.654 5,850 -0.05(-0.82%)
Mar 17, 2015 5.680 5.820 5.680 5.700 21,316 -0.01(-0.18%)
Mar 16, 2015 5.800 5.970 5.700 5.710 105,923 +0.06(+1.06%)
Mar 13, 2015 6.180 6.230 5.518 5.650 43,581 -0.42(-6.92%)
Mar 12, 2015 6.180 6.190 6.010 6.070 20,610 +0.02(+0.33%)
Mar 11, 2015 6.750 6.870 6.050 6.050 73,272 -0.66(-9.84%)
Mar 10, 2015 6.900 6.950 6.710 6.710 27,369 -0.29(-4.14%)
Mar 09, 2015 7.140 7.220 6.760 7.000 41,450 +0.04(+0.57%)
Mar 06, 2015 6.960 7.040 6.880 6.960 32,503 -0.01(-0.14%)
Mar 05, 2015 6.980 7.070 6.930 6.970 23,339 -0.11(-1.55%)
Mar 04, 2015 7.000 7.055 7.055 7.080 10,750 +0.03(+0.35%)
Mar 03, 2015 7.000 7.290 7.000 7.055 58,723 +0.05(+0.79%)
Mar 02, 2015 6.850 7.270 6.850 7.000 66,598 +0.23(+3.40%)
Feb 27, 2015 6.850 6.900 6.770 6.770 27,895 -0.19(-2.73%)
Feb 26, 2015 6.140 7.050 6.140 6.960 59,896 +0.86(+14.10%)
Feb 25, 2015 6.020 6.220 5.910 6.100 52,454 +0.04(+0.66%)
Feb 24, 2015 6.190 6.190 6.060 6.060 7,516 +0.04(+0.66%)
Feb 23, 2015 6.240 6.240 6.000 6.020 12,173 -0.03(-0.50%)
Feb 20, 2015 5.950 6.050 5.910 6.050 11,951 +0.05(+0.83%)
Feb 19, 2015 5.860 6.000 5.810 6.000 23,040 +0.19(+3.27%)
Feb 18, 2015 6.980 7.270 5.810 5.810 111,439 -0.87(-13.02%)
Feb 17, 2015 6.300 6.680 5.979 6.680 25,499 +0.43(+6.88%)
Feb 13, 2015 6.200 6.250 6.250 6.250 39,900 +0.10(+1.63%)
Feb 12, 2015 6.150 6.200 6.030 6.150 25,125 +0.00(+0.00%)
Feb 11, 2015 6.080 6.200 6.000 6.150 28,064 +0.10(+1.65%)
Feb 10, 2015 5.940 6.200 5.860 6.050 8,715 +0.11(+1.85%)
Feb 09, 2015 5.750 6.100 5.750 5.940 18,779 -0.01(-0.17%)
Feb 06, 2015 5.980 6.040 5.900 5.950 15,401 -0.06(-1.00%)
Feb 05, 2015 6.010 6.020 5.850 6.010 19,762 -0.15(-2.44%)
Feb 04, 2015 6.910 6.960 5.980 6.160 56,040 -0.87(-12.38%)
Feb 03, 2015 6.260 7.260 6.260 7.030 112,297 +0.71(+11.23%)
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.