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, 2014 8.311 8.311 8.311 8.311 0 -0.04(-0.47%)
Apr 29, 2014 8.340 8.420 8.340 8.350 6,165 +0.01(+0.12%)
Apr 28, 2014 8.340 8.340 8.330 8.340 540 -0.01(-0.12%)
Apr 25, 2014 8.060 8.350 8.060 8.350 425 +0.23(+2.83%)
Apr 24, 2014 7.740 8.120 7.720 8.120 10,649 +0.07(+0.86%)
Apr 23, 2014 8.079 8.079 8.000 8.050 1,464 -0.17(-2.06%)
Apr 22, 2014 8.210 8.230 8.100 8.220 2,912 -0.18(-2.14%)
Apr 21, 2014 8.350 8.400 8.200 8.400 4,900 +0.17(+2.07%)
Apr 17, 2014 8.200 8.230 8.230 8.230 900 -0.27(-3.18%)
Apr 15, 2014 8.500 8.500 8.500 8.500 100 +0.25(+3.03%)
Apr 11, 2014 8.250 8.250 8.250 8.250 0 -0.32(-3.70%)
Apr 10, 2014 8.568 8.568 8.568 8.568 118 -0.00(-0.03%)
Apr 09, 2014 8.580 8.580 8.450 8.570 900 +0.41(+5.02%)
Apr 08, 2014 8.150 8.190 8.150 8.160 3,300 -0.04(-0.49%)
Apr 07, 2014 8.580 8.580 8.200 8.200 2,051 -0.38(-4.43%)
Apr 04, 2014 8.580 8.580 8.580 8.580 501 +0.23(+2.75%)
Apr 03, 2014 8.330 8.350 8.330 8.350 2,100 -0.09(-1.07%)
Apr 02, 2014 8.300 8.580 8.300 8.440 1,567 +0.42(+5.24%)
Apr 01, 2014 8.170 8.290 7.830 8.020 1,400 -0.24(-2.91%)
Mar 31, 2014 8.260 8.260 8.260 8.260 264 +0.07(+0.85%)
Mar 28, 2014 8.190 8.190 8.190 8.190 1 +0.00(+0.00%)
Mar 27, 2014 8.190 8.192 8.190 8.190 502 -0.05(-0.61%)
Mar 26, 2014 8.290 8.290 8.240 8.240 1,501 -0.02(-0.24%)
Mar 24, 2014 8.250 8.260 8.260 8.260 3,600 -0.10(-1.20%)
Mar 21, 2014 8.180 8.660 7.720 8.360 31,762 +0.33(+4.11%)
Mar 20, 2014 8.030 8.030 8.030 8.030 187 -0.24(-2.90%)
Mar 19, 2014 8.240 8.480 8.240 8.270 837 -0.23(-2.71%)
Mar 18, 2014 8.880 8.900 8.170 8.500 10,947 +0.00(+0.00%)
Mar 17, 2014 8.050 8.500 7.590 8.500 31,007 +0.50(+6.25%)
Mar 14, 2014 7.960 8.050 7.960 8.000 1,701 +0.04(+0.50%)
Mar 13, 2014 7.210 8.070 7.190 7.960 16,224 +0.36(+4.74%)
Mar 12, 2014 7.340 7.740 7.270 7.600 33,138 -0.00(-0.00%)
Mar 11, 2014 7.170 7.750 7.170 7.600 35,043 +0.20(+2.70%)
Mar 10, 2014 7.198 7.400 7.150 7.400 2,994 -0.15(-1.99%)
Mar 07, 2014 7.600 7.720 7.390 7.550 8,758 +0.09(+1.21%)
Mar 06, 2014 7.600 8.040 7.100 7.460 63,624 +0.06(+0.81%)
Mar 05, 2014 6.920 7.740 6.850 7.400 56,016 +0.42(+6.02%)
Mar 03, 2014 6.770 6.980 6.980 6.980 12,600 -0.11(-1.49%)
Feb 28, 2014 7.220 7.220 6.710 7.086 5,377 -0.11(-1.59%)
Feb 27, 2014 7.200 7.200 7.200 7.200 9 +0.00(+0.00%)
Feb 26, 2014 7.230 7.239 7.200 7.200 1,212 -0.03(-0.41%)
Feb 25, 2014 7.020 7.380 7.020 7.230 1,874 +0.01(+0.14%)
Feb 24, 2014 7.220 7.220 7.220 7.220 487 -0.11(-1.50%)
Feb 21, 2014 7.350 7.520 7.330 7.330 2,063 +0.00(+0.00%)
Feb 20, 2014 7.350 7.350 7.270 7.330 300 -0.33(-4.31%)
Feb 19, 2014 7.440 7.660 7.440 7.660 918 +0.35(+4.80%)
Feb 18, 2014 7.290 7.330 7.290 7.309 1,161 +0.02(+0.27%)
Feb 14, 2014 7.350 7.289 7.289 7.289 3,400 -0.01(-0.15%)
Feb 13, 2014 7.359 7.359 7.300 7.300 2,483 -0.07(-0.93%)
Feb 12, 2014 7.071 7.390 7.071 7.369 1,665 -0.04(-0.55%)
Feb 11, 2014 7.500 7.500 7.250 7.410 9,939 +0.11(+1.51%)
Feb 10, 2014 6.800 7.480 6.609 7.300 91,845 +0.50(+7.35%)
Feb 07, 2014 6.949 6.949 6.750 6.800 2,054 +0.01(+0.15%)
Feb 05, 2014 6.750 6.790 6.790 6.790 400 -0.07(-1.02%)
Feb 03, 2014 6.750 6.860 6.860 6.860 3,200 +0.00(+0.00%)
Jan 28, 2014 6.860 6.860 6.860 6.860 0 +0.00(+0.00%)
Jan 24, 2014 6.970 6.860 6.860 6.860 1,000 +0.00(+0.00%)
Jan 23, 2014 6.852 6.860 6.852 6.860 406 -0.04(-0.58%)
Jan 22, 2014 7.200 7.200 6.900 6.900 500 +0.12(+1.77%)
Jan 21, 2014 6.750 6.780 6.750 6.780 1,100 +0.04(+0.59%)
Jan 17, 2014 6.820 6.740 6.740 6.740 2,300 -0.08(-1.17%)
Jan 16, 2014 6.820 6.820 6.820 6.820 300 -0.02(-0.33%)
Jan 14, 2014 6.843 6.843 6.843 6.843 0 -0.08(-1.12%)
Jan 13, 2014 6.920 6.920 6.920 6.920 300 +0.01(+0.14%)
Jan 10, 2014 6.800 7.000 6.770 6.910 2,141 -0.04(-0.63%)
Jan 09, 2014 6.954 6.954 6.954 6.954 175 -0.05(-0.66%)
Jan 08, 2014 7.100 7.100 7.000 7.000 967 -0.14(-1.96%)
Jan 07, 2014 7.240 7.240 7.140 7.140 643 +0.29(+4.23%)
Jan 06, 2014 6.940 6.940 6.850 6.850 2,243 +0.05(+0.74%)
Jan 03, 2014 6.800 6.800 6.800 6.800 427 -0.03(-0.45%)
Jan 02, 2014 6.831 6.831 6.831 6.831 53 +0.00(+0.00%)
Dec 31, 2013 6.950 6.831 6.831 6.831 3,200 -0.23(-3.24%)
Dec 30, 2013 7.070 7.078 6.800 7.060 4,242 +0.18(+2.61%)
Dec 27, 2013 6.880 6.880 6.830 6.880 983 +0.05(+0.78%)
Dec 26, 2013 6.840 6.840 6.827 6.827 380 -0.01(-0.21%)
Dec 24, 2013 6.840 6.841 6.840 6.841 1,143 -0.07(-1.00%)
Dec 23, 2013 6.910 6.910 6.820 6.910 483 +0.01(+0.15%)
Dec 20, 2013 6.900 6.970 6.900 6.900 2,668 -0.05(-0.70%)
Dec 19, 2013 6.949 6.949 6.949 6.949 190 -0.05(-0.74%)
Dec 18, 2013 7.019 7.019 7.000 7.000 1,195 +0.01(+0.14%)
Dec 17, 2013 6.920 6.990 6.920 6.990 502 +0.07(+0.94%)
Dec 16, 2013 7.010 7.040 6.900 6.925 4,288 -0.03(-0.37%)
Dec 13, 2013 7.000 7.010 6.950 6.950 2,716 -0.05(-0.71%)
Dec 12, 2013 7.000 7.000 7.000 7.000 30 +0.00(+0.00%)
Dec 11, 2013 7.000 7.000 7.000 7.000 1,124 +0.01(+0.14%)
Dec 09, 2013 6.990 6.990 6.990 6.990 100 -0.10(-1.38%)
Dec 04, 2013 7.088 7.088 7.088 7.088 0 -0.12(-1.72%)
Dec 02, 2013 7.200 7.212 7.212 7.212 1,300 +0.01(+0.17%)
Nov 29, 2013 7.200 7.200 7.200 7.200 400 +0.05(+0.70%)
Nov 27, 2013 7.220 7.220 7.150 7.150 900 +0.09(+1.27%)
Nov 26, 2013 7.110 7.110 7.060 7.060 309 -0.05(-0.70%)
Nov 25, 2013 7.110 7.110 7.110 7.110 300 -0.01(-0.14%)
Nov 22, 2013 7.120 7.120 7.120 7.120 303 -0.05(-0.70%)
Nov 21, 2013 7.120 7.170 7.120 7.170 1,300 -0.15(-1.99%)
Nov 15, 2013 7.320 7.316 7.316 7.316 1,000 -0.03(-0.47%)
Nov 14, 2013 7.650 7.650 7.250 7.350 6,440 -0.35(-4.55%)
Nov 13, 2013 7.550 7.700 7.550 7.700 700 +0.19(+2.53%)
Nov 11, 2013 7.500 7.510 7.510 7.510 6,000 +0.00(+0.00%)
Nov 08, 2013 7.509 7.510 7.509 7.510 1,340 -0.00(-0.00%)
Nov 07, 2013 7.700 7.700 7.450 7.510 1,720 -0.19(-2.46%)
Nov 06, 2013 7.450 7.750 7.450 7.700 14,662 +0.28(+3.72%)
Nov 05, 2013 7.424 7.424 7.424 7.424 500 -0.09(-1.15%)
Nov 04, 2013 7.510 7.510 7.510 7.510 140 -0.17(-2.21%)
Nov 01, 2013 7.750 7.750 7.450 7.680 840 +0.27(+3.64%)
Oct 31, 2013 7.670 7.690 7.360 7.410 5,150 -0.07(-0.94%)
Oct 30, 2013 7.130 7.600 7.130 7.480 15,940 +0.30(+4.18%)
Oct 29, 2013 7.450 7.450 7.120 7.180 3,460 -0.24(-3.23%)
Oct 28, 2013 7.310 7.510 7.300 7.420 13,628 +0.09(+1.23%)
Oct 25, 2013 7.400 7.530 7.229 7.330 23,109 +0.10(+1.38%)
Oct 24, 2013 7.350 7.420 7.160 7.230 11,100 -0.08(-1.09%)
Oct 23, 2013 7.320 7.380 7.230 7.310 5,946 +0.24(+3.39%)
Oct 22, 2013 7.350 7.360 7.060 7.070 4,260 -0.13(-1.81%)
Oct 21, 2013 7.350 7.450 7.200 7.200 11,763 -0.09(-1.22%)
Oct 18, 2013 7.120 7.289 7.120 7.289 2,116 -0.01(-0.15%)
Oct 17, 2013 6.930 7.350 6.930 7.300 7,694 +0.36(+5.18%)
Oct 16, 2013 6.900 6.950 6.850 6.941 2,800 -0.05(-0.76%)
Oct 10, 2013 6.900 6.994 6.994 6.994 800 +0.04(+0.63%)
Oct 09, 2013 6.930 6.950 6.930 6.950 675 +0.00(+0.00%)
Oct 08, 2013 7.089 7.090 6.850 6.950 7,469 -0.15(-2.11%)
Oct 07, 2013 6.930 7.100 6.930 7.100 1,397 +0.22(+3.20%)
Oct 04, 2013 6.870 6.880 6.870 6.880 551 -0.07(-1.01%)
Oct 03, 2013 6.950 6.950 6.940 6.950 1,013 -0.08(-1.14%)
Oct 02, 2013 7.060 7.060 6.980 7.030 1,100 -0.06(-0.90%)
Oct 01, 2013 7.040 7.094 6.970 7.094 540 +0.00(+0.05%)
Sep 26, 2013 7.090 7.090 7.090 7.090 900 +0.13(+1.87%)
Sep 25, 2013 6.960 6.990 6.960 6.960 402 -0.02(-0.29%)
Sep 24, 2013 6.990 6.990 6.980 6.980 200 -0.10(-1.41%)
Sep 20, 2013 7.250 7.080 7.080 7.080 1,200 -0.05(-0.70%)
Sep 19, 2013 7.050 7.170 6.981 7.130 13,454 +0.05(+0.71%)
Sep 17, 2013 7.030 7.080 7.080 7.080 1,000 -0.06(-0.84%)
Sep 16, 2013 6.950 7.250 6.950 7.140 18,830 +0.19(+2.73%)
Sep 13, 2013 6.940 7.010 6.940 6.950 3,737 -0.16(-2.25%)
Sep 12, 2013 6.980 7.160 6.980 7.110 1,244 +0.13(+1.86%)
Sep 11, 2013 6.970 7.000 6.970 6.980 801 +0.18(+2.62%)
Sep 10, 2013 6.960 6.980 6.800 6.802 2,850 -0.20(-2.83%)
Sep 09, 2013 7.050 7.148 7.000 7.000 770 -0.36(-4.89%)
Sep 05, 2013 7.030 7.360 7.360 7.360 200 +0.11(+1.52%)
Sep 04, 2013 7.270 7.372 7.250 7.250 300 +0.03(+0.42%)
Sep 03, 2013 7.460 7.489 7.220 7.220 2,213 +0.09(+1.26%)
Aug 28, 2013 7.240 7.130 7.130 7.130 2,500 -0.21(-2.86%)
Aug 27, 2013 6.920 7.340 6.914 7.340 700 +0.36(+5.16%)
Aug 26, 2013 7.000 7.320 6.950 6.980 13,647 -0.34(-4.65%)
Aug 23, 2013 7.130 7.320 7.130 7.320 400 -0.09(-1.21%)
Aug 22, 2013 7.410 7.410 7.410 7.410 310 -0.09(-1.20%)
Aug 21, 2013 7.130 7.500 7.100 7.500 1,300 +0.32(+4.46%)
Aug 20, 2013 7.160 7.590 7.080 7.180 4,100 -0.02(-0.28%)
Aug 19, 2013 7.310 7.310 7.200 7.200 650 -0.11(-1.50%)
Aug 13, 2013 7.100 7.310 7.310 7.310 200 -0.09(-1.22%)
Aug 12, 2013 7.138 7.400 7.138 7.400 933 +0.35(+4.96%)
Aug 09, 2013 7.060 7.120 7.050 7.050 1,727 -0.05(-0.70%)
Aug 08, 2013 7.110 7.130 7.100 7.100 600 -0.14(-1.93%)
Aug 07, 2013 7.230 7.240 7.230 7.240 1,038 +0.09(+1.26%)
Aug 05, 2013 7.250 7.150 7.150 7.150 2,400 -0.03(-0.42%)
Aug 01, 2013 7.210 7.180 7.180 7.180 600 -0.02(-0.28%)
Jul 31, 2013 7.210 7.210 7.110 7.200 787 +0.06(+0.84%)
Jul 30, 2013 7.180 7.205 7.140 7.140 600 +0.00(+0.00%)
Jul 29, 2013 7.140 7.140 7.140 7.140 1,800 +0.04(+0.56%)
Jul 25, 2013 7.100 7.100 7.100 7.100 200 -0.05(-0.70%)
Jul 24, 2013 7.210 7.210 7.100 7.150 760 -0.14(-1.92%)
Jul 22, 2013 7.290 7.290 7.290 7.290 0 +0.18(+2.53%)
Jul 19, 2013 7.060 7.110 7.060 7.110 500 +0.00(+0.00%)
Jul 18, 2013 7.120 7.120 7.110 7.110 200 +0.06(+0.85%)
Jul 17, 2013 7.120 7.120 7.050 7.050 600 -0.22(-3.03%)
Jul 12, 2013 7.270 7.270 7.270 7.270 0 +0.03(+0.41%)
Jul 11, 2013 7.240 7.240 7.240 7.240 100 +0.13(+1.89%)
Jul 10, 2013 7.106 7.106 7.106 7.106 206 +0.04(+0.51%)
Jul 09, 2013 7.200 7.200 7.050 7.070 4,565 -0.23(-3.15%)
Jul 08, 2013 7.530 7.530 7.300 7.300 1,703 -0.29(-3.81%)
Jul 05, 2013 7.589 7.589 7.589 7.589 700 +0.22(+2.97%)
Jul 03, 2013 7.350 7.370 7.350 7.370 600 +0.14(+1.94%)
Jul 02, 2013 7.230 7.250 7.230 7.230 960 -0.17(-2.30%)
Jul 01, 2013 7.290 7.400 7.290 7.400 2,000 -0.13(-1.74%)
Jun 28, 2013 7.420 7.550 7.420 7.531 1,885 +0.10(+1.39%)
Jun 27, 2013 7.390 7.430 7.390 7.428 537 +0.13(+1.75%)
Jun 25, 2013 7.300 7.300 7.300 7.300 0 +0.10(+1.39%)
Jun 21, 2013 7.200 7.200 7.200 7.200 0 -0.10(-1.37%)
Jun 13, 2013 7.300 7.300 7.300 7.300 0 -0.04(-0.54%)
Jun 11, 2013 7.340 7.340 7.340 7.340 0 +0.19(+2.66%)
Jun 10, 2013 7.291 7.291 7.150 7.150 1,591 -0.15(-2.05%)
Jun 07, 2013 7.644 7.644 7.300 7.300 3,520 +0.08(+1.11%)
Jun 06, 2013 7.220 7.220 7.220 7.220 300 -0.08(-1.10%)
Jun 05, 2013 7.300 7.300 7.300 7.300 100 +0.04(+0.56%)
Jun 04, 2013 7.260 7.260 7.260 7.260 500 -0.01(-0.14%)
Jun 03, 2013 7.230 7.270 7.230 7.270 300 +0.06(+0.83%)
May 31, 2013 7.210 7.210 7.210 7.210 100 -0.00(-0.00%)
May 30, 2013 7.220 7.240 7.210 7.210 300 -0.21(-2.83%)
May 29, 2013 7.420 7.421 7.420 7.420 825 -0.08(-1.07%)
May 28, 2013 7.580 7.580 7.500 7.500 500 -0.17(-2.22%)
May 24, 2013 7.310 7.670 7.310 7.670 500 +0.40(+5.50%)
May 23, 2013 7.270 7.270 7.270 7.270 470 -0.20(-2.68%)
May 17, 2013 7.480 7.470 7.470 7.470 400 -0.02(-0.27%)
May 16, 2013 7.490 7.490 7.490 7.490 400 -0.07(-0.86%)
May 15, 2013 7.520 7.750 7.520 7.555 1,076 +0.35(+4.93%)
May 10, 2013 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
May 09, 2013 7.300 7.300 7.200 7.200 4,174 -0.10(-1.37%)
May 08, 2013 7.350 7.350 7.300 7.300 2,300 -0.06(-0.82%)
May 07, 2013 7.300 7.362 7.300 7.360 900 -0.01(-0.14%)
May 06, 2013 7.400 7.410 7.350 7.370 10,776 -0.14(-1.86%)
May 03, 2013 7.510 7.510 7.510 7.510 294 -0.07(-0.92%)
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.