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, 2018 7.100 7.370 6.790 6.905 54,279 -0.59(-7.81%)
Apr 27, 2018 7.600 7.690 7.200 7.490 94,161 +0.02(+0.27%)
Apr 26, 2018 7.570 8.010 7.300 7.470 78,171 -0.15(-1.97%)
Apr 25, 2018 7.340 8.000 6.900 7.620 184,609 +0.33(+4.53%)
Apr 24, 2018 7.240 7.670 7.100 7.290 50,073 -0.01(-0.14%)
Apr 23, 2018 7.570 8.000 7.260 7.300 62,911 -0.33(-4.33%)
Apr 20, 2018 8.000 8.440 7.530 7.630 105,326 -0.46(-5.69%)
Apr 19, 2018 10.40 10.80 8.020 8.090 2,171,208 +0.31(+3.98%)
Apr 18, 2018 7.900 8.309 7.400 7.780 92,615 -0.22(-2.75%)
Apr 17, 2018 7.820 8.870 7.820 8.000 65,164 -0.21(-2.56%)
Apr 16, 2018 7.897 8.370 7.897 8.210 14,194 +0.11(+1.36%)
Apr 13, 2018 7.630 8.600 7.630 8.100 39,142 +0.42(+5.47%)
Apr 12, 2018 8.530 8.883 7.420 7.680 131,148 -0.92(-10.70%)
Apr 11, 2018 8.580 9.170 8.310 8.600 42,361 +0.09(+1.06%)
Apr 10, 2018 9.239 9.239 8.470 8.510 53,491 -0.79(-8.49%)
Apr 09, 2018 8.870 9.669 8.750 9.300 87,414 +0.34(+3.79%)
Apr 06, 2018 9.750 9.848 8.890 8.960 82,600 -0.86(-8.76%)
Apr 05, 2018 8.760 10.25 8.700 9.820 146,577 +1.15(+13.26%)
Apr 04, 2018 8.500 8.825 8.500 8.670 22,214 +0.33(+3.96%)
Apr 03, 2018 8.790 8.790 8.201 8.340 30,973 -0.13(-1.53%)
Apr 02, 2018 9.500 9.870 8.430 8.470 61,262 -1.11(-11.59%)
Mar 29, 2018 9.580 9.580 9.580 0 -0.09(-0.93%)
Mar 28, 2018 9.330 10.67 9.330 9.670 310,074 +0.12(+1.26%)
Mar 27, 2018 8.790 10.23 8.190 9.550 327,136 +0.65(+7.30%)
Mar 26, 2018 10.74 10.74 8.690 8.900 147,461 -1.85(-17.21%)
Mar 23, 2018 11.21 11.38 10.75 10.75 120,673 -0.64(-5.62%)
Mar 22, 2018 11.36 12.25 10.91 11.39 184,667 +0.01(+0.09%)
Mar 21, 2018 11.50 11.74 10.30 11.38 549,782 -0.47(-3.97%)
Mar 20, 2018 13.28 13.47 11.71 11.85 589,162 -2.04(-14.69%)
Mar 19, 2018 13.16 14.24 12.31 13.89 1,006,136 +0.39(+2.89%)
Mar 16, 2018 17.55 17.70 12.00 13.50 8,798,044 +0.15(+1.12%)
Mar 15, 2018 8.250 21.66 8.050 13.35 18,568,936 +5.55(+71.16%)
Mar 14, 2018 5.490 8.100 5.394 7.800 2,844,717 +2.80(+56.00%)
Mar 13, 2018 6.140 6.140 4.931 5.000 94,582 -0.64(-11.35%)
Mar 12, 2018 6.370 6.370 5.400 5.640 191,895 -0.37(-6.16%)
Mar 09, 2018 6.550 8.730 5.880 6.010 2,850,065 -0.54(-8.24%)
Mar 08, 2018 3.626 7.290 3.626 6.550 558,696 +2.84(+76.73%)
Mar 07, 2018 3.550 3.740 3.550 3.706 884 +0.10(+2.72%)
Mar 06, 2018 3.608 3.608 3.608 3.608 1,646 +0.03(+0.78%)
Mar 05, 2018 3.562 3.580 3.562 3.580 1,992 +0.06(+1.66%)
Mar 02, 2018 3.624 3.624 3.400 3.522 1,321 -0.08(-2.18%)
Feb 28, 2018 3.600 3.600 3.600 40 -0.09(-2.44%)
Feb 27, 2018 3.720 3.720 3.690 3.690 706 +0.06(+1.65%)
Feb 22, 2018 3.630 3.630 3.630 36 -0.01(-0.27%)
Feb 21, 2018 3.574 3.640 3.550 3.640 3,732 +0.09(+2.54%)
Feb 20, 2018 3.640 3.684 3.550 3.550 3,187 -0.35(-8.98%)
Feb 16, 2018 3.900 3.900 3.900 0 +0.00(+0.00%)
Feb 15, 2018 3.819 3.923 3.819 3.900 408 -0.05(-1.25%)
Feb 14, 2018 3.949 3.949 3.949 3.949 139 +0.10(+2.72%)
Feb 12, 2018 3.845 3.845 3.845 28 -0.06(-1.49%)
Feb 09, 2018 3.903 3.903 3.903 3.903 315 +0.00(+0.08%)
Feb 08, 2018 3.860 3.900 3.850 3.900 844 +0.00(+0.00%)
Feb 06, 2018 3.900 3.900 3.900 30 +0.10(+2.63%)
Feb 05, 2018 3.862 3.862 3.800 3.800 794 -0.05(-1.30%)
Feb 02, 2018 4.370 4.370 3.850 3.850 9,647 -0.52(-11.86%)
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.