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 (%)
Jan 31, 2019 15.09 15.37 14.20 14.66 29,946 -0.67(-4.37%)
Jan 30, 2019 15.54 15.54 14.00 15.33 62,432 -0.12(-0.78%)
Jan 29, 2019 16.09 16.13 14.93 15.45 36,934 -0.70(-4.33%)
Jan 28, 2019 15.68 16.15 15.09 16.15 10,775 +0.66(+4.26%)
Jan 25, 2019 14.79 16.09 14.54 15.49 19,600 +0.62(+4.17%)
Jan 24, 2019 16.50 16.70 14.56 14.87 72,217 -1.35(-8.32%)
Jan 23, 2019 14.51 17.33 14.28 16.22 117,010 +1.63(+11.17%)
Jan 22, 2019 14.54 14.60 14.08 14.59 13,137 +0.09(+0.62%)
Jan 18, 2019 15.02 15.12 14.34 14.50 14,500 -0.40(-2.68%)
Jan 17, 2019 14.70 15.45 13.87 14.90 64,121 +0.40(+2.76%)
Jan 16, 2019 14.71 15.00 13.73 14.50 31,820 -0.41(-2.75%)
Jan 15, 2019 14.44 14.92 13.10 14.91 94,664 +0.41(+2.83%)
Jan 14, 2019 12.94 14.50 12.36 14.50 164,808 +1.50(+11.54%)
Jan 11, 2019 11.80 13.00 10.35 13.00 102,100 +1.78(+15.86%)
Jan 10, 2019 10.32 11.66 10.30 11.22 78,023 +0.72(+6.86%)
Jan 09, 2019 11.58 11.90 10.30 10.50 95,934 -1.01(-8.77%)
Jan 08, 2019 11.99 12.35 11.50 11.51 55,312 -0.62(-5.11%)
Jan 07, 2019 11.55 12.81 11.25 12.13 75,365 +0.88(+7.82%)
Jan 04, 2019 10.77 11.74 10.25 11.25 90,900 +0.96(+9.34%)
Jan 03, 2019 9.090 10.50 8.682 10.29 69,398 +1.18(+12.94%)
Jan 02, 2019 8.010 9.157 8.010 9.110 23,251 +0.91(+11.10%)
Dec 31, 2018 9.120 9.120 7.965 8.200 14,600 -0.90(-9.89%)
Dec 28, 2018 9.700 9.930 8.370 9.100 44,700 -0.45(-4.71%)
Dec 27, 2018 8.890 9.792 8.260 9.550 110,841 +0.80(+9.14%)
Dec 26, 2018 7.510 8.750 7.510 8.750 55,670 +1.41(+19.21%)
Dec 24, 2018 8.500 8.500 7.335 7.340 37,800 -0.59(-7.44%)
Dec 21, 2018 6.820 8.100 6.650 7.930 72,600 +0.84(+11.84%)
Dec 20, 2018 6.630 7.256 6.630 7.091 22,450 -0.18(-2.46%)
Dec 19, 2018 6.600 7.488 6.600 7.270 34,078 +0.72(+10.99%)
Dec 18, 2018 6.620 6.890 6.550 6.550 9,078 -0.02(-0.30%)
Dec 17, 2018 6.720 6.930 6.470 6.570 22,645 -0.28(-4.09%)
Dec 14, 2018 6.690 6.990 6.660 6.850 10,500 +0.13(+1.93%)
Dec 13, 2018 6.590 6.817 6.400 6.720 14,273 +0.22(+3.38%)
Dec 12, 2018 6.710 6.837 6.500 6.500 19,785 -0.03(-0.46%)
Dec 11, 2018 6.430 6.700 6.070 6.530 31,340 +0.26(+4.15%)
Dec 10, 2018 5.760 6.400 5.760 6.270 34,194 +0.46(+7.92%)
Dec 07, 2018 6.330 6.490 5.750 5.810 16,000 -0.54(-8.50%)
Dec 06, 2018 6.251 6.440 6.251 6.350 12,746 +0.01(+0.16%)
Dec 04, 2018 6.460 6.500 6.100 6.340 15,200 -0.04(-0.63%)
Dec 03, 2018 6.480 6.500 6.250 6.380 9,848 +0.04(+0.63%)
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%)
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.