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 (%)
Jun 28, 2019 7.910 8.450 7.900 7.950 4,100 +0.25(+3.25%)
Jun 27, 2019 7.700 7.700 7.700 7.700 127 +0.09(+1.18%)
Jun 26, 2019 7.749 7.910 7.131 7.610 22,533 -0.10(-1.30%)
Jun 25, 2019 8.010 8.050 7.710 7.710 8,599 -0.68(-8.12%)
Jun 24, 2019 8.072 8.562 8.072 8.391 2,514 +0.36(+4.50%)
Jun 21, 2019 8.330 8.330 7.730 8.030 6,200 -0.09(-1.11%)
Jun 20, 2019 8.030 8.140 7.580 8.120 2,842 -0.44(-5.14%)
Jun 19, 2019 8.640 8.668 8.560 8.560 8,465 -0.04(-0.47%)
Jun 18, 2019 8.890 8.890 8.600 8.600 9,219 -0.11(-1.26%)
Jun 17, 2019 8.880 9.284 8.710 8.710 5,313 -0.13(-1.47%)
Jun 14, 2019 8.740 8.887 8.710 8.840 4,700 +0.13(+1.46%)
Jun 13, 2019 9.027 9.098 8.710 8.713 2,749 -0.38(-4.15%)
Jun 12, 2019 8.920 9.670 8.710 9.090 5,830 +0.39(+4.48%)
Jun 11, 2019 8.700 8.700 8.700 8.700 1,704 -0.40(-4.40%)
Jun 10, 2019 8.950 9.346 8.937 9.100 8,797 +0.14(+1.56%)
Jun 07, 2019 9.130 9.694 8.960 8.960 600 +0.02(+0.22%)
Jun 06, 2019 8.650 9.360 8.650 8.940 4,091 +0.30(+3.44%)
Jun 05, 2019 8.643 8.643 8.643 8.643 441 -0.08(-0.88%)
Jun 04, 2019 8.509 8.960 8.509 8.720 3,899 +0.18(+2.11%)
Jun 03, 2019 8.500 8.560 8.500 8.540 1,428 +0.21(+2.52%)
May 31, 2019 8.030 8.570 8.030 8.330 5,700 -0.13(-1.54%)
May 30, 2019 8.000 9.334 7.843 8.460 73,408 +0.96(+12.80%)
May 29, 2019 7.900 7.960 7.500 7.500 2,386 -0.17(-2.22%)
May 28, 2019 7.690 8.000 7.670 7.670 4,407 -0.07(-0.90%)
May 24, 2019 7.900 8.120 7.470 7.740 5,300 -0.26(-3.25%)
May 23, 2019 8.150 8.150 7.890 8.000 2,459 -0.09(-1.11%)
May 22, 2019 7.880 8.500 7.880 8.090 14,022 -0.02(-0.25%)
May 21, 2019 8.960 9.100 7.680 8.110 29,076 -0.80(-8.98%)
May 20, 2019 9.500 9.500 8.700 8.910 17,067 -0.75(-7.76%)
May 17, 2019 9.598 9.790 9.435 9.660 5,600 +0.21(+2.22%)
May 16, 2019 9.810 9.810 9.220 9.450 10,481 -0.07(-0.74%)
May 15, 2019 9.740 9.740 9.520 9.520 1,149 -0.76(-7.39%)
May 14, 2019 10.12 10.28 9.360 10.28 19,801 +0.34(+3.42%)
May 13, 2019 9.690 10.28 9.260 9.940 26,531 -0.13(-1.29%)
May 10, 2019 10.17 10.17 10.07 10.07 1,500 +0.14(+1.41%)
May 09, 2019 9.872 10.35 9.872 9.930 5,724 -0.83(-7.71%)
May 08, 2019 10.38 10.78 10.38 10.76 5,750 +0.49(+4.77%)
May 07, 2019 10.90 10.92 10.04 10.27 56,189 -0.63(-5.82%)
May 06, 2019 9.360 11.30 9.220 10.90 137,036 +1.55(+16.63%)
May 03, 2019 9.310 9.940 9.270 9.350 30,000 -0.15(-1.58%)
May 02, 2019 9.340 9.500 9.310 9.500 5,228 +0.01(+0.11%)
May 01, 2019 9.366 9.510 9.366 9.490 7,851 +0.00(+0.00%)
Apr 30, 2019 9.400 9.620 9.126 9.490 11,661 +0.03(+0.32%)
Apr 29, 2019 9.250 9.520 9.250 9.460 19,110 +0.20(+2.16%)
Apr 26, 2019 9.450 9.450 9.210 9.260 4,700 -0.04(-0.43%)
Apr 25, 2019 9.308 9.519 9.130 9.300 7,124 -0.27(-2.82%)
Apr 24, 2019 9.430 9.949 9.290 9.570 14,085 +0.24(+2.57%)
Apr 23, 2019 9.280 9.600 9.037 9.330 16,064 -0.07(-0.74%)
Apr 22, 2019 9.500 9.550 9.230 9.400 15,535 -0.10(-1.05%)
Apr 18, 2019 9.980 9.990 9.350 9.500 22,900 +0.01(+0.06%)
Apr 17, 2019 9.540 9.540 9.250 9.495 28,505 -0.01(-0.06%)
Apr 16, 2019 9.970 10.22 9.153 9.500 69,687 -0.46(-4.62%)
Apr 15, 2019 9.650 10.02 9.500 9.960 28,324 +0.30(+3.11%)
Apr 12, 2019 9.620 10.14 9.620 9.660 13,400 +0.01(+0.10%)
Apr 11, 2019 10.16 10.22 9.500 9.650 20,928 -0.55(-5.39%)
Apr 10, 2019 10.55 10.58 10.10 10.20 17,397 +0.10(+0.99%)
Apr 09, 2019 10.40 10.72 10.01 10.10 27,763 -0.10(-0.98%)
Apr 08, 2019 10.31 11.35 10.20 10.20 26,322 -0.11(-1.07%)
Apr 05, 2019 10.49 10.94 10.31 10.31 12,000 -0.19(-1.81%)
Apr 04, 2019 10.99 11.42 10.50 10.50 16,486 -0.82(-7.24%)
Apr 03, 2019 11.25 11.78 11.25 11.32 17,928 +0.07(+0.62%)
Apr 02, 2019 11.10 11.94 10.10 11.25 33,190 -0.36(-3.10%)
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.