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 (%)
Nov 30, 2018 6.510 6.610 6.230 6.340 16,200 +0.08(+1.28%)
Nov 29, 2018 6.410 6.550 6.200 6.260 14,333 -0.17(-2.64%)
Nov 28, 2018 6.528 6.669 6.430 6.430 19,135 -0.13(-1.98%)
Nov 27, 2018 6.450 6.693 6.410 6.560 10,556 +0.06(+0.92%)
Nov 26, 2018 6.710 6.720 6.051 6.500 12,156 -0.19(-2.84%)
Nov 23, 2018 6.630 6.950 6.340 6.690 9,500 +0.01(+0.15%)
Nov 21, 2018 6.680 6.680 6.680 0 -0.01(-0.15%)
Nov 20, 2018 6.210 6.990 6.210 6.690 54,587 +0.29(+4.53%)
Nov 19, 2018 6.500 6.640 6.253 6.400 21,859 -0.13(-1.99%)
Nov 16, 2018 6.720 6.745 6.210 6.530 61,600 -0.13(-1.95%)
Nov 15, 2018 7.400 7.400 6.370 6.660 89,571 -0.93(-12.25%)
Nov 14, 2018 8.060 8.352 7.316 7.590 119,775 -0.43(-5.36%)
Nov 13, 2018 7.160 8.690 7.150 8.020 1,023,615 +0.92(+12.96%)
Nov 12, 2018 7.310 7.416 6.830 7.100 91,772 -0.27(-3.66%)
Nov 09, 2018 7.750 7.750 7.110 7.370 51,500 -0.43(-5.51%)
Nov 08, 2018 7.150 8.030 6.700 7.800 355,856 +0.45(+6.12%)
Nov 07, 2018 7.750 8.200 7.000 7.350 709,389 +0.46(+6.68%)
Nov 06, 2018 6.710 6.890 6.320 6.890 74,890 +0.20(+2.99%)
Nov 05, 2018 6.880 7.138 6.278 6.690 130,875 -0.29(-4.15%)
Nov 02, 2018 6.820 8.190 6.750 6.980 476,700 -0.22(-3.06%)
Nov 01, 2018 6.940 7.850 6.230 7.200 810,130 +0.58(+8.76%)
Oct 31, 2018 7.800 7.810 6.270 6.620 1,469,326 -2.18(-24.77%)
Oct 30, 2018 5.100 9.390 4.960 8.800 5,331,815 +4.09(+86.84%)
Oct 29, 2018 4.940 4.980 4.640 4.710 1,305 +0.01(+0.21%)
Oct 26, 2018 4.740 4.890 4.600 4.700 23,500 -0.24(-4.86%)
Oct 25, 2018 5.000 5.150 4.520 4.940 18,696 +0.14(+2.92%)
Oct 24, 2018 5.500 5.500 4.800 4.800 41,127 -0.68(-12.46%)
Oct 23, 2018 5.360 6.470 5.360 5.483 44,444 -0.28(-4.81%)
Oct 22, 2018 5.350 5.940 5.350 5.760 41,561 +0.30(+5.49%)
Oct 19, 2018 5.380 5.460 5.320 5.460 2,700 +0.11(+2.06%)
Oct 18, 2018 5.220 5.350 5.220 5.350 2,345 +0.05(+0.94%)
Oct 17, 2018 5.330 5.504 5.270 5.300 5,923 -0.10(-1.85%)
Oct 16, 2018 5.280 5.400 5.260 5.400 1,539 +0.12(+2.27%)
Oct 15, 2018 5.570 5.950 5.280 5.280 3,587 -0.28(-5.04%)
Oct 12, 2018 5.180 5.680 5.180 5.560 4,000 +0.41(+7.96%)
Oct 11, 2018 5.090 5.490 5.090 5.150 8,105 +0.06(+1.18%)
Oct 10, 2018 5.490 5.620 5.090 5.090 11,873 -0.55(-9.75%)
Oct 09, 2018 5.930 5.930 5.600 5.640 1,918 -0.49(-7.99%)
Oct 08, 2018 6.120 6.265 5.900 6.130 6,854 +0.03(+0.49%)
Oct 05, 2018 5.980 6.220 5.930 6.100 15,400 +0.14(+2.35%)
Oct 04, 2018 5.580 5.960 5.556 5.960 3,160 +0.44(+7.97%)
Oct 03, 2018 6.040 6.100 5.520 5.520 8,405 -0.28(-4.83%)
Oct 02, 2018 5.020 5.800 5.020 5.800 12,955 +0.39(+7.21%)
Oct 01, 2018 4.730 5.800 4.730 5.410 14,309 +0.41(+8.20%)
Sep 28, 2018 5.500 5.520 5.000 5.000 7,600 -0.47(-8.59%)
Sep 27, 2018 5.490 5.680 5.470 5.470 2,950 +0.12(+2.24%)
Sep 26, 2018 5.469 5.604 5.350 5.350 3,145 +0.00(+0.00%)
Sep 25, 2018 5.350 5.740 5.350 5.350 6,315 +0.10(+1.90%)
Sep 24, 2018 5.810 6.060 5.250 5.250 19,556 -0.40(-7.08%)
Sep 21, 2018 5.590 6.200 5.590 5.650 20,600 -0.06(-1.05%)
Sep 20, 2018 5.660 6.000 5.410 5.710 19,854 +0.05(+0.88%)
Sep 19, 2018 5.223 5.850 5.187 5.660 16,240 +0.31(+5.79%)
Sep 18, 2018 5.160 5.350 5.150 5.350 2,402 -0.02(-0.37%)
Sep 17, 2018 5.000 5.370 4.771 5.370 6,799 +0.37(+7.40%)
Sep 14, 2018 4.910 5.000 4.860 5.000 1,400 +0.04(+0.81%)
Sep 13, 2018 4.970 4.970 4.750 4.960 6,133 -0.01(-0.20%)
Sep 12, 2018 4.829 4.970 4.775 4.970 2,123 -0.02(-0.40%)
Sep 11, 2018 4.967 5.000 4.845 4.990 2,065 +0.12(+2.46%)
Sep 10, 2018 5.165 5.375 4.850 4.870 7,395 -0.05(-1.02%)
Sep 07, 2018 5.180 5.180 4.920 4.920 2,000 -0.21(-4.09%)
Sep 06, 2018 4.950 5.195 4.950 5.130 2,235 +0.22(+4.48%)
Sep 05, 2018 5.020 5.035 4.910 4.910 3,505 -0.00(-0.02%)
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.