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, 2017 5.420 5.599 5.270 5.270 7,571 -0.30(-5.36%)
Aug 30, 2017 5.360 5.660 5.360 5.568 2,097 +0.17(+3.12%)
Aug 29, 2017 5.771 5.918 5.061 5.400 7,580 -0.22(-3.91%)
Aug 28, 2017 5.620 5.620 5.620 5.620 467 +0.12(+2.18%)
Aug 25, 2017 5.540 5.720 5.445 5.500 12,887 -0.13(-2.31%)
Aug 24, 2017 5.700 5.720 5.186 5.630 8,513 -0.05(-0.88%)
Aug 23, 2017 5.500 5.680 5.470 5.680 2,879 -0.08(-1.39%)
Aug 22, 2017 5.900 5.970 5.738 5.760 10,261 -0.12(-2.04%)
Aug 21, 2017 6.000 6.000 5.880 5.880 1,201 -0.14(-2.33%)
Aug 18, 2017 5.880 6.020 5.880 6.020 1,230 -0.12(-1.93%)
Aug 16, 2017 6.139 6.139 6.139 0 -0.03(-0.42%)
Aug 15, 2017 6.072 6.165 6.000 6.165 2,103 +0.17(+2.92%)
Aug 14, 2017 5.960 6.050 5.960 5.990 1,005 -0.07(-1.16%)
Aug 11, 2017 6.039 6.180 6.039 6.060 5,099 +0.03(+0.50%)
Aug 10, 2017 6.180 6.296 5.988 6.030 8,189 -0.16(-2.58%)
Aug 09, 2017 6.211 6.380 5.920 6.190 6,221 -0.01(-0.16%)
Aug 08, 2017 6.038 6.200 6.038 6.200 2,801 +0.03(+0.49%)
Aug 07, 2017 5.920 6.170 5.920 6.170 291 +0.09(+1.48%)
Aug 04, 2017 6.059 6.080 6.059 6.080 209 -0.08(-1.29%)
Aug 03, 2017 6.081 6.170 6.081 6.160 804 +0.02(+0.33%)
Aug 02, 2017 6.059 6.260 5.889 6.140 2,430 +0.09(+1.48%)
Aug 01, 2017 6.355 6.355 6.010 6.050 3,617 +0.10(+1.69%)
Jul 31, 2017 6.280 6.280 5.950 5.950 6,903 -0.21(-3.41%)
Jul 28, 2017 6.251 6.450 5.918 6.160 8,200 +0.09(+1.55%)
Jul 27, 2017 6.010 6.074 6.002 6.066 2,900 -0.20(-3.20%)
Jul 26, 2017 6.271 6.311 6.050 6.266 8,020 +0.25(+4.09%)
Jul 25, 2017 6.422 6.422 5.880 6.020 9,005 -0.13(-2.11%)
Jul 24, 2017 6.184 6.190 6.093 6.150 3,100 -0.09(-1.44%)
Jul 20, 2017 6.240 6.240 6.240 0 -0.21(-3.25%)
Jul 19, 2017 6.340 6.450 6.170 6.450 2,997 +0.28(+4.54%)
Jul 18, 2017 6.280 6.364 6.160 6.170 4,757 +0.02(+0.30%)
Jul 17, 2017 6.160 6.160 6.110 6.152 1,182 +0.08(+1.34%)
Jul 14, 2017 6.360 6.360 5.880 6.070 5,832 -0.12(-1.92%)
Jul 13, 2017 5.990 6.189 5.790 6.189 7,221 +0.09(+1.46%)
Jul 12, 2017 6.290 6.368 6.100 6.100 6,389 +0.00(+0.00%)
Jul 11, 2017 6.000 6.350 5.801 6.100 8,647 +0.10(+1.63%)
Jul 10, 2017 6.350 6.359 6.000 6.002 6,396 +0.24(+4.20%)
Jul 07, 2017 6.250 6.440 5.760 5.760 6,376 -0.63(-9.86%)
Jul 06, 2017 6.300 6.557 6.190 6.390 9,412 +0.32(+5.27%)
Jul 05, 2017 6.060 6.070 6.036 6.070 4,984 +0.00(+0.00%)
Jul 03, 2017 6.550 6.550 6.070 6.070 3,646 -0.13(-2.10%)
Jun 30, 2017 6.010 6.200 6.010 6.200 3,177 +0.43(+7.49%)
Jun 29, 2017 6.260 6.260 5.768 5.768 628 -0.48(-7.71%)
Jun 28, 2017 6.530 6.590 6.250 6.250 3,810 -0.30(-4.58%)
Jun 27, 2017 6.950 6.950 6.550 6.550 837 -0.48(-6.83%)
Jun 08, 2017 7.030 7.030 7.030 0 +0.31(+4.60%)
Jun 07, 2017 6.730 6.730 6.620 6.721 836 -0.18(-2.59%)
Jun 01, 2017 6.900 164 +0.10(+1.47%)
May 30, 2017 6.800 7 -0.01(-0.15%)
May 26, 2017 7.150 7.350 6.810 6.810 6,527 -0.24(-3.40%)
May 24, 2017 7.050 70 +0.10(+1.44%)
May 22, 2017 6.950 6.950 6.950 0 +0.23(+3.42%)
May 19, 2017 6.754 6.754 6.720 6.720 431 +0.17(+2.60%)
May 18, 2017 6.550 6.550 6.550 6.550 310 -0.51(-7.18%)
May 15, 2017 7.056 6 +0.19(+2.71%)
May 12, 2017 6.832 6.870 6.832 6.870 1,207 -0.11(-1.57%)
May 11, 2017 6.990 6.990 6.979 6.979 412 -0.01(-0.20%)
May 10, 2017 6.900 6.993 6.900 6.993 1,178 +0.24(+3.56%)
May 09, 2017 7.070 7.070 6.570 6.752 640 -0.42(-5.83%)
May 08, 2017 7.172 7.172 7.150 7.171 461 -0.08(-1.10%)
May 05, 2017 7.110 7.250 7.080 7.250 476 +0.20(+2.84%)
May 02, 2017 7.050 1 -0.02(-0.28%)
May 01, 2017 7.102 7.102 7.070 7.070 264 -0.10(-1.39%)
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%)
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.