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 (%)
Feb 01, 2022 10.88 0 +0.35(+3.30%)
Jan 31, 2022 10.55 10.55 10.53 10.53 419 -0.37(-3.39%)
Jan 28, 2022 10.90 10.90 10.90 10.90 354 -0.06(-0.55%)
Jan 27, 2022 11.49 11.49 10.86 10.96 1,326 +0.45(+4.28%)
Jan 25, 2022 10.51 46 -0.23(-2.14%)
Jan 24, 2022 10.79 10.79 9.520 10.74 12,264 -0.34(-3.03%)
Jan 21, 2022 11.16 11.16 11.07 11.07 700 -0.09(-0.76%)
Jan 20, 2022 10.80 11.20 10.80 11.16 2,570 +0.16(+1.45%)
Jan 19, 2022 11.00 11.00 11.00 11.00 2,401 -0.25(-2.22%)
Jan 18, 2022 11.16 11.29 10.55 11.25 7,932 -0.10(-0.88%)
Jan 14, 2022 11.35 0 -0.02(-0.18%)
Jan 13, 2022 11.35 11.45 11.31 11.37 6,165 -0.15(-1.30%)
Jan 12, 2022 11.55 11.56 11.52 11.52 3,810 +0.02(+0.17%)
Jan 11, 2022 11.25 11.55 11.25 11.50 9,149 +0.00(+0.00%)
Jan 10, 2022 11.50 11.50 11.50 11.50 2,208 +0.00(+0.00%)
Jan 07, 2022 11.06 11.50 11.06 11.50 12,450 +0.00(+0.00%)
Jan 06, 2022 11.55 11.55 11.32 11.50 9,669 +0.20(+1.77%)
Jan 05, 2022 11.23 11.30 11.00 11.30 11,103 +0.11(+0.98%)
Jan 04, 2022 11.10 11.19 10.84 11.19 4,131 +0.19(+1.73%)
Jan 03, 2022 11.11 11.11 11.00 11.00 723 -0.28(-2.52%)
Dec 31, 2021 10.81 11.29 10.81 11.29 7,439 +0.21(+1.87%)
Dec 30, 2021 10.81 11.08 10.81 11.08 4,727 +0.23(+2.10%)
Dec 29, 2021 11.00 11.00 10.80 10.85 5,528 -0.15(-1.36%)
Dec 28, 2021 11.00 11.00 11.00 11.00 3,621 +0.00(+0.00%)
Dec 27, 2021 11.24 11.24 10.90 11.00 7,130 -0.19(-1.70%)
Dec 23, 2021 11.00 11.19 10.97 11.19 3,049 +0.21(+1.91%)
Dec 22, 2021 11.00 11.00 10.97 10.98 3,133 -0.02(-0.18%)
Dec 21, 2021 10.91 11.00 10.91 11.00 1,379 +0.00(+0.03%)
Dec 17, 2021 11.00 11.00 11.00 427 +0.18(+1.63%)
Dec 16, 2021 10.90 10.90 10.81 10.82 464 -0.18(-1.64%)
Dec 15, 2021 11.00 11.00 10.81 11.00 1,927 +0.00(+0.00%)
Dec 14, 2021 11.00 11.00 11.00 11.00 204 -0.03(-0.27%)
Dec 13, 2021 11.03 11.03 11.03 11.03 483 -0.37(-3.25%)
Dec 10, 2021 11.20 11.45 11.20 11.40 3,080 +0.20(+1.79%)
Dec 09, 2021 10.95 11.20 10.95 11.20 1,283 +0.20(+1.82%)
Dec 08, 2021 10.86 11.08 10.86 11.00 2,778 +0.18(+1.66%)
Dec 07, 2021 11.00 11.00 10.82 10.82 502 +0.01(+0.09%)
Dec 06, 2021 10.74 10.81 10.74 10.81 727 -0.03(-0.28%)
Dec 03, 2021 10.84 10.92 10.84 10.84 2,865 -0.16(-1.41%)
Dec 02, 2021 10.96 11.06 10.94 11.00 3,788 -0.08(-0.72%)
Dec 01, 2021 10.95 11.23 10.95 11.07 1,586 +0.07(+0.68%)
Nov 30, 2021 11.00 11.00 10.83 11.00 3,833 +0.00(+0.00%)
Nov 29, 2021 10.81 11.00 10.81 11.00 2,816 +0.00(+0.00%)
Nov 24, 2021 11.00 11.00 11.00 0 +0.17(+1.57%)
Nov 23, 2021 10.95 11.00 10.81 10.83 2,329 -0.26(-2.32%)
Nov 22, 2021 10.97 11.09 10.90 11.09 2,404 +0.09(+0.79%)
Nov 19, 2021 10.96 11.00 10.96 11.00 5,831 +0.22(+2.00%)
Nov 18, 2021 11.00 10.78 10.78 10.78 1,723 +0.04(+0.41%)
Nov 17, 2021 11.00 11.01 10.74 10.74 2,848 -0.26(-2.36%)
Nov 16, 2021 10.66 11.00 10.66 11.00 1,309 +0.25(+2.32%)
Nov 15, 2021 10.62 10.75 10.62 10.75 1,913 -0.25(-2.27%)
Nov 12, 2021 11.00 11.21 10.95 11.00 3,184 +0.18(+1.66%)
Nov 11, 2021 11.00 11.00 10.82 10.82 5,336 -0.25(-2.26%)
Nov 09, 2021 11.25 11.34 11.07 11.07 1,257 -0.18(-1.60%)
Nov 08, 2021 11.25 11.25 11.25 11.25 477 -0.25(-2.17%)
Nov 05, 2021 11.11 11.50 11.11 11.50 587 +0.37(+3.37%)
Nov 04, 2021 11.10 11.39 11.06 11.12 1,230 -0.05(-0.47%)
Nov 03, 2021 11.18 11.18 11.18 11.18 237 +0.12(+1.07%)
Nov 02, 2021 10.75 11.06 10.75 11.06 2,591 +0.00(+0.03%)
Nov 01, 2021 10.53 11.06 10.81 11.06 509 +0.25(+2.29%)
Oct 29, 2021 10.57 10.81 10.43 10.81 8,517 -0.08(-0.73%)
Oct 28, 2021 11.00 11.00 10.61 10.89 5,559 +0.18(+1.68%)
Oct 26, 2021 10.71 10.71 10.71 58 +0.12(+1.13%)
Oct 22, 2021 10.59 10.59 10.59 323 -0.41(-3.73%)
Oct 21, 2021 10.89 11.00 10.89 11.00 2,274 +0.11(+1.01%)
Oct 20, 2021 11.26 11.31 10.89 10.89 1,944 -0.16(-1.41%)
Oct 19, 2021 11.05 11.05 11.05 11.05 413 -0.20(-1.82%)
Oct 15, 2021 11.25 11.25 11.25 1 +0.15(+1.35%)
Oct 13, 2021 11.10 11.10 11.10 56 -0.12(-1.11%)
Oct 11, 2021 11.22 11.22 11.22 90 +0.01(+0.13%)
Oct 08, 2021 11.06 11.21 11.04 11.21 509 +0.11(+0.99%)
Oct 07, 2021 11.11 11.11 11.10 11.10 380 -0.32(-2.81%)
Oct 06, 2021 11.01 11.50 11.01 11.42 1,370 +0.41(+3.73%)
Oct 05, 2021 11.25 11.74 11.01 11.01 2,166 -0.18(-1.61%)
Oct 04, 2021 11.10 11.60 11.10 11.19 1,565 -0.06(-0.53%)
Oct 01, 2021 11.75 11.75 11.25 11.25 494 -0.43(-3.68%)
Sep 30, 2021 11.45 11.68 11.25 11.68 10,418 +0.18(+1.57%)
Sep 29, 2021 10.96 11.50 10.96 11.50 2,173 +0.47(+4.25%)
Sep 28, 2021 11.50 11.50 10.91 11.03 8,234 -0.47(-4.08%)
Sep 27, 2021 11.50 11.50 11.50 11.50 294 -0.18(-1.56%)
Sep 24, 2021 11.01 11.68 11.01 11.68 3,229 +0.68(+6.20%)
Sep 23, 2021 11.00 11.00 11.00 11.00 854 +0.36(+3.38%)
Sep 22, 2021 11.31 11.31 10.64 10.64 1,534 -0.44(-3.97%)
Sep 21, 2021 11.04 11.08 11.04 11.08 950 +0.00(+0.00%)
Sep 20, 2021 10.58 12.09 10.58 11.08 4,666 -0.17(-1.51%)
Sep 17, 2021 10.88 12.00 10.88 11.25 6,529 +0.14(+1.26%)
Sep 16, 2021 11.18 12.14 10.76 11.11 44,602 -0.07(-0.63%)
Sep 15, 2021 11.90 11.90 11.18 11.18 1,266 -0.87(-7.22%)
Sep 14, 2021 11.70 12.24 11.70 12.05 36,536 +0.42(+3.61%)
Sep 13, 2021 11.59 11.72 11.21 11.63 5,779 -0.05(-0.43%)
Sep 10, 2021 11.42 12.00 11.35 11.68 37,632 +0.11(+0.95%)
Sep 09, 2021 11.37 11.84 11.20 11.57 20,266 +0.46(+4.14%)
Sep 08, 2021 10.81 11.49 10.81 11.11 5,296 +0.02(+0.18%)
Sep 07, 2021 10.51 12.24 10.51 11.09 44,948 +0.29(+2.69%)
Sep 03, 2021 11.29 11.29 10.05 10.80 58,216 -0.25(-2.26%)
Sep 02, 2021 9.510 11.44 9.510 11.05 84,576 +1.26(+12.87%)
Sep 01, 2021 9.630 9.900 9.630 9.790 3,555 +0.19(+2.01%)
Aug 31, 2021 9.330 9.660 9.310 9.597 5,130 +0.10(+1.02%)
Aug 30, 2021 9.190 9.750 9.190 9.500 44,172 +0.29(+3.14%)
Aug 27, 2021 9.330 9.380 9.000 9.211 6,966 +0.09(+1.00%)
Aug 26, 2021 9.310 9.310 9.120 9.120 916 -0.21(-2.25%)
Aug 25, 2021 9.400 9.400 9.330 9.330 1,067 +0.01(+0.09%)
Aug 24, 2021 9.650 9.650 8.990 9.321 10,395 -0.43(-4.40%)
Aug 23, 2021 9.109 9.750 9.033 9.750 48,857 +0.60(+6.56%)
Aug 20, 2021 9.160 9.405 9.110 9.150 2,191 -0.43(-4.49%)
Aug 19, 2021 9.580 9.580 9.580 9.580 121 +0.51(+5.62%)
Aug 18, 2021 8.990 9.365 8.990 9.070 915 +0.07(+0.78%)
Aug 17, 2021 9.300 9.550 9.000 9.000 42,416 -0.13(-1.42%)
Aug 16, 2021 9.350 9.350 8.820 9.130 15,750 -0.19(-2.04%)
Aug 13, 2021 9.460 9.570 9.320 9.320 2,918 -0.21(-2.20%)
Aug 12, 2021 9.570 9.580 9.510 9.529 3,919 +0.01(+0.15%)
Aug 11, 2021 9.270 9.570 9.270 9.515 2,619 +0.23(+2.49%)
Aug 10, 2021 9.400 9.400 9.283 9.283 2,547 -0.32(-3.30%)
Aug 09, 2021 9.270 9.750 9.218 9.600 7,382 +0.53(+5.84%)
Aug 06, 2021 8.840 9.397 8.840 9.070 15,939 +0.15(+1.64%)
Aug 05, 2021 9.180 9.265 8.900 8.924 8,891 -0.20(-2.15%)
Aug 04, 2021 9.400 10.20 9.100 9.120 71,219 +0.12(+1.34%)
Aug 03, 2021 9.000 9.100 8.800 9.000 22,910 +0.23(+2.62%)
Aug 02, 2021 9.090 9.090 8.770 8.770 3,713 -0.32(-3.47%)
Jul 30, 2021 9.200 10.14 8.990 9.085 24,670 -0.06(-0.71%)
Jul 29, 2021 8.860 9.860 8.620 9.150 36,478 +0.18(+2.05%)
Jul 28, 2021 9.200 9.200 8.860 8.966 22,052 -0.33(-3.59%)
Jul 27, 2021 9.500 9.550 9.300 9.300 5,398 -0.35(-3.62%)
Jul 26, 2021 9.850 9.870 9.500 9.649 13,512 -0.31(-3.12%)
Jul 23, 2021 9.700 9.960 9.700 9.960 26,237 -0.25(-2.45%)
Jul 22, 2021 10.45 13.55 9.240 10.21 439,745 -0.18(-1.73%)
Jul 21, 2021 10.07 10.48 9.440 10.39 53,725 +0.88(+9.27%)
Jul 20, 2021 9.250 9.570 9.250 9.508 3,834 +0.11(+1.15%)
Jul 19, 2021 9.630 9.630 9.400 9.400 1,094 -0.18(-1.88%)
Jul 16, 2021 10.40 10.90 9.340 9.580 93,523 -0.67(-6.54%)
Jul 15, 2021 10.93 10.93 10.25 10.25 1,618 -0.20(-1.91%)
Jul 14, 2021 10.49 10.83 10.15 10.45 9,350 -0.21(-1.97%)
Jul 13, 2021 10.76 12.00 10.61 10.66 39,253 -0.28(-2.56%)
Jul 12, 2021 11.19 11.23 10.77 10.94 6,934 -0.24(-2.14%)
Jul 09, 2021 10.61 11.23 10.61 11.18 37,432 +0.48(+4.48%)
Jul 08, 2021 10.66 11.14 10.52 10.70 14,966 +0.15(+1.42%)
Jul 07, 2021 11.00 11.00 10.33 10.55 16,527 -0.41(-3.75%)
Jul 06, 2021 10.60 11.25 10.05 10.96 40,708 +0.27(+2.56%)
Jul 02, 2021 10.69 10.75 10.60 10.69 9,034 -0.12(-1.16%)
Jul 01, 2021 11.12 11.31 10.00 10.81 46,114 +0.21(+2.01%)
Jun 30, 2021 10.82 11.32 10.60 10.60 28,091 -0.11(-1.03%)
Jun 29, 2021 10.99 11.65 10.60 10.71 51,209 +0.05(+0.47%)
Jun 28, 2021 10.79 11.53 10.60 10.66 48,854 -0.24(-2.20%)
Jun 25, 2021 10.85 10.90 10.61 10.90 1,355 +0.08(+0.70%)
Jun 24, 2021 10.76 10.82 10.62 10.82 3,270 +0.21(+2.01%)
Jun 23, 2021 10.75 10.85 10.61 10.61 4,682 +0.07(+0.69%)
Jun 22, 2021 11.01 11.01 10.54 10.54 1,406 -0.09(-0.85%)
Jun 21, 2021 10.89 11.16 10.63 10.63 1,961 -0.79(-6.94%)
Jun 18, 2021 11.70 11.70 11.21 11.42 5,297 -0.57(-4.72%)
Jun 17, 2021 11.21 11.99 11.16 11.99 9,341 +0.98(+8.86%)
Jun 16, 2021 11.51 11.51 11.01 11.01 7,592 +0.11(+1.01%)
Jun 15, 2021 11.65 12.45 10.75 10.90 17,242 -0.77(-6.57%)
Jun 14, 2021 12.54 12.79 11.57 11.67 11,577 -0.87(-6.92%)
Jun 11, 2021 13.33 13.51 12.18 12.54 50,703 -0.78(-5.82%)
Jun 10, 2021 13.20 14.00 13.15 13.31 34,267 +0.12(+0.91%)
Jun 09, 2021 15.46 15.46 13.18 13.19 29,535 -0.96(-6.78%)
Jun 08, 2021 14.00 14.25 13.12 14.15 69,261 +0.15(+1.07%)
Jun 07, 2021 12.57 14.49 11.31 14.00 113,662 +0.85(+6.46%)
Jun 04, 2021 9.880 13.46 9.250 13.15 180,647 +3.59(+37.55%)
Jun 03, 2021 9.540 9.830 9.160 9.560 9,689 +0.02(+0.21%)
Jun 02, 2021 9.773 9.844 9.510 9.540 1,785 -0.44(-4.41%)
Jun 01, 2021 9.980 9.980 9.980 9.980 242 +0.63(+6.74%)
May 28, 2021 9.660 10.00 9.180 9.350 41,220 -0.44(-4.47%)
May 27, 2021 9.990 9.990 9.660 9.787 4,300 +0.18(+1.84%)
May 25, 2021 9.610 9.610 9.610 99 +0.01(+0.10%)
May 24, 2021 9.710 9.750 9.500 9.600 4,971 -0.15(-1.54%)
May 21, 2021 9.770 9.990 9.750 9.750 7,361 +0.05(+0.51%)
May 20, 2021 9.990 10.05 9.090 9.700 23,944 -0.04(-0.41%)
May 19, 2021 8.950 9.950 8.710 9.740 44,650 +0.57(+6.20%)
May 18, 2021 9.592 9.592 9.171 9.171 529 +0.27(+3.05%)
May 17, 2021 9.460 9.610 8.580 8.900 39,926 -0.59(-6.22%)
May 14, 2021 8.620 9.490 8.620 9.490 7,262 +0.50(+5.56%)
May 13, 2021 9.100 9.885 8.740 8.990 26,564 -0.06(-0.66%)
May 12, 2021 9.923 9.923 8.983 9.050 17,021 -0.65(-6.70%)
May 11, 2021 9.690 9.750 9.380 9.700 1,948 +0.00(+0.00%)
May 10, 2021 9.400 9.800 9.300 9.700 11,863 +0.35(+3.74%)
May 07, 2021 9.870 9.870 9.250 9.350 4,852 -0.07(-0.70%)
May 06, 2021 10.00 10.00 9.400 9.416 867 +0.02(+0.17%)
May 05, 2021 9.400 10.70 9.120 9.400 13,805 -0.40(-4.08%)
May 04, 2021 9.800 9.800 9.800 282 +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.