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, 2020 15.70 15.92 15.49 15.83 12,602 +0.09(+0.59%)
Apr 29, 2020 15.25 16.10 14.97 15.74 9,082 -0.07(-0.44%)
Apr 28, 2020 15.99 15.99 15.08 15.81 4,365 +0.30(+1.93%)
Apr 27, 2020 15.50 15.51 14.57 15.51 25,394 +0.01(+0.06%)
Apr 24, 2020 15.41 15.99 15.04 15.50 11,400 +1.09(+7.56%)
Apr 23, 2020 16.05 17.23 13.88 14.41 20,418 -1.38(-8.71%)
Apr 22, 2020 15.35 16.48 14.61 15.79 35,348 +0.45(+2.90%)
Apr 21, 2020 15.37 16.00 15.00 15.34 7,777 +0.33(+2.21%)
Apr 20, 2020 14.43 15.10 14.17 15.01 23,214 +0.95(+6.75%)
Apr 17, 2020 13.60 14.18 13.60 14.06 4,900 +0.39(+2.85%)
Apr 16, 2020 13.00 13.87 13.00 13.67 6,379 +0.62(+4.75%)
Apr 15, 2020 13.25 13.40 12.68 13.05 9,979 -0.75(-5.43%)
Apr 14, 2020 14.02 14.30 13.46 13.80 8,727 -0.15(-1.08%)
Apr 13, 2020 13.50 13.95 13.01 13.95 4,353 +0.07(+0.50%)
Apr 09, 2020 13.12 13.95 12.76 13.88 8,400 +1.05(+8.18%)
Apr 08, 2020 13.48 13.50 12.83 12.83 4,848 -0.63(-4.68%)
Apr 07, 2020 12.93 13.50 12.89 13.46 12,093 +0.59(+4.54%)
Apr 06, 2020 13.08 13.08 12.11 12.88 16,911 -0.06(-0.50%)
Apr 03, 2020 14.14 14.25 12.75 12.94 10,400 -0.96(-6.91%)
Apr 02, 2020 12.70 13.97 11.91 13.90 3,890 +0.78(+5.90%)
Apr 01, 2020 12.90 13.25 12.59 13.12 5,203 -0.37(-2.71%)
Mar 31, 2020 11.30 13.49 11.26 13.49 11,480 +1.49(+12.42%)
Mar 30, 2020 14.26 14.49 12.00 12.00 13,280 -1.57(-11.57%)
Mar 27, 2020 15.00 15.00 13.16 13.57 14,900 -0.61(-4.30%)
Mar 26, 2020 13.07 14.50 13.00 14.18 65,162 +0.68(+5.04%)
Mar 25, 2020 13.60 14.30 12.77 13.50 23,958 -0.19(-1.39%)
Mar 24, 2020 12.98 13.70 12.50 13.69 21,338 +1.44(+11.76%)
Mar 23, 2020 14.55 14.55 11.53 12.25 45,756 -1.38(-10.12%)
Mar 20, 2020 12.00 15.85 11.27 13.63 304,900 +2.98(+27.98%)
Mar 19, 2020 10.40 11.43 9.180 10.65 30,272 +0.60(+5.92%)
Mar 18, 2020 8.750 10.36 8.750 10.05 28,971 +0.74(+8.00%)
Mar 17, 2020 9.650 9.730 8.470 9.310 16,888 -0.64(-6.43%)
Mar 16, 2020 11.09 11.09 9.310 9.950 20,756 -1.65(-14.22%)
Mar 13, 2020 12.08 12.08 10.50 11.60 16,900 +0.50(+4.51%)
Mar 12, 2020 9.880 11.66 9.250 11.10 34,710 +1.29(+13.15%)
Mar 11, 2020 9.160 10.19 9.000 9.810 19,761 +0.31(+3.26%)
Mar 10, 2020 10.65 11.20 9.000 9.500 14,421 -0.55(-5.47%)
Mar 09, 2020 10.96 13.00 10.05 10.05 33,255 -2.12(-17.42%)
Mar 06, 2020 11.75 13.00 11.50 12.17 38,400 +0.00(+0.00%)
Mar 05, 2020 13.38 13.38 11.26 12.17 24,407 -0.58(-4.55%)
Mar 04, 2020 11.03 12.91 11.03 12.75 59,549 +0.81(+6.78%)
Mar 03, 2020 13.09 13.09 10.50 11.94 194,300 -2.31(-16.21%)
Mar 02, 2020 17.00 17.90 12.25 14.25 524,490 +5.65(+65.70%)
Feb 28, 2020 8.110 8.600 7.850 8.600 14,200 -0.21(-2.41%)
Feb 27, 2020 9.264 9.432 8.660 8.812 6,024 -0.24(-2.63%)
Feb 26, 2020 9.400 9.460 9.050 9.050 1,715 -0.55(-5.73%)
Feb 25, 2020 9.260 9.600 9.150 9.600 1,800 +0.03(+0.26%)
Feb 24, 2020 9.120 9.642 9.120 9.575 1,460 +0.18(+1.97%)
Feb 21, 2020 9.453 9.804 9.244 9.390 9,600 -0.06(-0.63%)
Feb 20, 2020 9.300 9.481 9.300 9.450 1,328 +0.15(+1.61%)
Feb 19, 2020 9.260 9.446 9.260 9.300 315 -0.23(-2.40%)
Feb 18, 2020 9.498 9.529 9.498 9.529 203 -0.03(-0.33%)
Feb 14, 2020 9.370 9.560 9.220 9.560 1,200 -0.04(-0.42%)
Feb 13, 2020 9.491 9.770 9.260 9.600 1,415 -0.03(-0.31%)
Feb 12, 2020 9.714 9.714 9.600 9.630 1,686 -0.23(-2.33%)
Feb 11, 2020 9.900 9.900 9.859 9.860 3,079 -0.06(-0.64%)
Feb 10, 2020 10.06 10.06 9.650 9.923 10,953 +0.78(+8.54%)
Feb 07, 2020 9.142 9.142 9.142 9.142 300 +0.07(+0.75%)
Feb 06, 2020 9.235 9.235 9.075 9.075 574 -0.18(-1.90%)
Feb 05, 2020 9.250 9.380 9.250 9.250 881 +0.24(+2.66%)
Feb 04, 2020 9.540 9.550 9.010 9.010 5,000 -0.54(-5.65%)
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.