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 (%)
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%)
May 04, 2016 8.000 8.000 8.000 8.000 296 -0.06(-0.74%)
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%)
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.