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, 2015 8.047 8.100 7.500 7.660 30,558 -0.17(-2.17%)
Apr 29, 2015 8.300 8.300 7.500 7.830 35,798 -0.66(-7.77%)
Apr 28, 2015 7.890 8.740 7.890 8.490 72,826 +0.79(+10.26%)
Apr 27, 2015 7.680 7.910 7.500 7.700 16,147 -0.10(-1.28%)
Apr 24, 2015 7.783 8.050 7.530 7.800 17,378 -0.08(-1.02%)
Apr 23, 2015 8.080 8.190 7.880 7.880 6,951 -0.31(-3.78%)
Apr 22, 2015 8.460 8.680 8.000 8.190 18,166 -0.25(-2.96%)
Apr 21, 2015 8.133 8.623 8.130 8.440 27,495 +0.31(+3.81%)
Apr 20, 2015 8.120 8.210 8.000 8.130 18,887 +0.01(+0.12%)
Apr 17, 2015 8.170 8.370 8.030 8.120 12,168 -0.22(-2.64%)
Apr 16, 2015 8.570 9.180 8.200 8.340 78,826 -0.07(-0.83%)
Apr 15, 2015 8.480 8.800 7.850 8.410 74,008 +0.21(+2.56%)
Apr 14, 2015 8.210 8.210 7.590 8.200 45,040 +0.24(+3.08%)
Apr 13, 2015 8.200 8.350 7.270 7.955 96,264 +0.20(+2.51%)
Apr 10, 2015 6.100 8.700 5.840 7.760 443,860 +1.67(+27.42%)
Apr 09, 2015 6.250 6.900 6.070 6.090 76,878 -0.34(-5.29%)
Apr 08, 2015 5.820 6.430 5.820 6.430 24,026 +0.55(+9.35%)
Apr 07, 2015 5.800 5.900 5.680 5.880 65,848 +0.10(+1.73%)
Apr 06, 2015 5.870 6.000 5.650 5.780 56,423 -0.01(-0.24%)
Apr 02, 2015 5.750 5.794 5.794 5.794 13,200 +0.00(+0.07%)
Apr 01, 2015 5.700 5.810 5.650 5.790 15,842 +0.10(+1.76%)
Mar 31, 2015 5.660 5.690 5.600 5.690 1,335 -0.04(-0.70%)
Mar 30, 2015 5.640 5.750 5.640 5.730 13,133 +0.09(+1.60%)
Mar 27, 2015 5.610 5.640 5.600 5.640 6,221 -0.04(-0.74%)
Mar 26, 2015 5.682 5.682 5.682 5.682 310 +0.12(+2.20%)
Mar 25, 2015 5.680 5.750 5.560 5.560 11,166 -0.07(-1.24%)
Mar 24, 2015 5.550 5.760 5.550 5.630 8,710 +0.14(+2.55%)
Mar 23, 2015 5.600 5.710 5.400 5.490 34,375 -0.12(-2.14%)
Mar 20, 2015 5.660 5.790 5.610 5.610 3,836 -0.02(-0.36%)
Mar 19, 2015 5.660 5.700 5.630 5.630 1,075 -0.02(-0.42%)
Mar 18, 2015 5.450 5.780 5.400 5.654 5,850 -0.05(-0.82%)
Mar 17, 2015 5.680 5.820 5.680 5.700 21,316 -0.01(-0.18%)
Mar 16, 2015 5.800 5.970 5.700 5.710 105,923 +0.06(+1.06%)
Mar 13, 2015 6.180 6.230 5.518 5.650 43,581 -0.42(-6.92%)
Mar 12, 2015 6.180 6.190 6.010 6.070 20,610 +0.02(+0.33%)
Mar 11, 2015 6.750 6.870 6.050 6.050 73,272 -0.66(-9.84%)
Mar 10, 2015 6.900 6.950 6.710 6.710 27,369 -0.29(-4.14%)
Mar 09, 2015 7.140 7.220 6.760 7.000 41,450 +0.04(+0.57%)
Mar 06, 2015 6.960 7.040 6.880 6.960 32,503 -0.01(-0.14%)
Mar 05, 2015 6.980 7.070 6.930 6.970 23,339 -0.11(-1.55%)
Mar 04, 2015 7.000 7.055 7.055 7.080 10,750 +0.03(+0.35%)
Mar 03, 2015 7.000 7.290 7.000 7.055 58,723 +0.05(+0.79%)
Mar 02, 2015 6.850 7.270 6.850 7.000 66,598 +0.23(+3.40%)
Feb 27, 2015 6.850 6.900 6.770 6.770 27,895 -0.19(-2.73%)
Feb 26, 2015 6.140 7.050 6.140 6.960 59,896 +0.86(+14.10%)
Feb 25, 2015 6.020 6.220 5.910 6.100 52,454 +0.04(+0.66%)
Feb 24, 2015 6.190 6.190 6.060 6.060 7,516 +0.04(+0.66%)
Feb 23, 2015 6.240 6.240 6.000 6.020 12,173 -0.03(-0.50%)
Feb 20, 2015 5.950 6.050 5.910 6.050 11,951 +0.05(+0.83%)
Feb 19, 2015 5.860 6.000 5.810 6.000 23,040 +0.19(+3.27%)
Feb 18, 2015 6.980 7.270 5.810 5.810 111,439 -0.87(-13.02%)
Feb 17, 2015 6.300 6.680 5.979 6.680 25,499 +0.43(+6.88%)
Feb 13, 2015 6.200 6.250 6.250 6.250 39,900 +0.10(+1.63%)
Feb 12, 2015 6.150 6.200 6.030 6.150 25,125 +0.00(+0.00%)
Feb 11, 2015 6.080 6.200 6.000 6.150 28,064 +0.10(+1.65%)
Feb 10, 2015 5.940 6.200 5.860 6.050 8,715 +0.11(+1.85%)
Feb 09, 2015 5.750 6.100 5.750 5.940 18,779 -0.01(-0.17%)
Feb 06, 2015 5.980 6.040 5.900 5.950 15,401 -0.06(-1.00%)
Feb 05, 2015 6.010 6.020 5.850 6.010 19,762 -0.15(-2.44%)
Feb 04, 2015 6.910 6.960 5.980 6.160 56,040 -0.87(-12.38%)
Feb 03, 2015 6.260 7.260 6.260 7.030 112,297 +0.71(+11.23%)
Feb 02, 2015 6.200 6.468 6.150 6.320 53,721 +0.20(+3.27%)
Jan 30, 2015 6.160 6.239 6.080 6.120 29,221 -0.04(-0.65%)
Jan 29, 2015 6.220 6.280 5.960 6.160 46,622 -0.19(-2.99%)
Jan 28, 2015 6.520 6.580 6.270 6.350 12,014 -0.56(-8.10%)
Jan 27, 2015 6.860 6.910 6.750 6.910 1,180 +0.11(+1.63%)
Jan 26, 2015 6.750 6.799 6.750 6.799 527 -0.11(-1.61%)
Jan 22, 2015 6.420 6.910 6.910 6.910 11,800 +0.13(+1.92%)
Jan 21, 2015 6.700 7.100 6.520 6.780 12,470 -0.02(-0.29%)
Jan 20, 2015 6.400 6.800 6.400 6.800 1,957 +0.28(+4.29%)
Jan 16, 2015 6.303 6.520 6.200 6.520 945 +0.27(+4.34%)
Jan 15, 2015 6.200 6.550 6.150 6.249 6,640 -0.34(-5.17%)
Jan 14, 2015 6.580 6.840 6.350 6.590 5,300 +0.01(+0.15%)
Jan 13, 2015 6.800 6.800 6.580 6.580 1,100 -0.27(-3.94%)
Jan 12, 2015 7.070 7.070 6.700 6.850 12,785 -0.35(-4.86%)
Jan 09, 2015 7.090 7.200 6.930 7.200 2,085 -0.01(-0.14%)
Jan 08, 2015 7.020 7.210 6.610 7.210 9,527 +0.04(+0.56%)
Jan 07, 2015 7.220 7.280 7.050 7.170 3,002 -0.18(-2.45%)
Jan 06, 2015 7.200 7.460 7.160 7.350 5,963 +0.13(+1.80%)
Jan 05, 2015 7.260 7.460 7.120 7.220 7,939 +0.06(+0.84%)
Jan 02, 2015 6.800 7.330 6.800 7.160 24,142 +0.18(+2.58%)
Dec 31, 2014 6.300 6.980 6.980 6.980 84,900 +0.68(+10.79%)
Dec 30, 2014 6.340 6.340 6.300 6.300 1,313 -0.04(-0.68%)
Dec 29, 2014 6.351 6.351 6.340 6.343 751 +0.00(+0.05%)
Dec 24, 2014 6.330 6.490 5.770 6.340 189 -0.08(-1.17%)
Dec 23, 2014 6.650 6.650 6.400 6.415 1,873 -0.22(-3.39%)
Dec 22, 2014 6.520 6.640 6.470 6.640 1,544 +0.12(+1.84%)
Dec 18, 2014 6.500 6.580 6.500 6.520 100 -0.07(-1.06%)
Dec 17, 2014 6.580 6.590 6.580 6.590 415 -0.10(-1.49%)
Dec 15, 2014 6.690 6.690 6.690 6.690 800 +0.24(+3.72%)
Dec 12, 2014 6.600 6.600 6.400 6.450 3,370 -0.10(-1.53%)
Dec 10, 2014 6.450 6.550 6.400 6.550 127 +0.33(+5.22%)
Dec 09, 2014 6.220 6.500 6.200 6.225 1,401 -0.21(-3.19%)
Dec 08, 2014 6.600 6.600 6.320 6.430 1,100 -0.41(-5.99%)
Dec 05, 2014 6.182 6.840 6.100 6.840 50,883 +0.44(+6.87%)
Dec 04, 2014 6.600 6.750 6.400 6.400 8,237 -0.31(-4.62%)
Dec 03, 2014 6.240 6.840 6.050 6.710 49,981 +0.33(+5.17%)
Dec 02, 2014 6.155 6.380 6.155 6.380 400 +0.26(+4.25%)
Dec 01, 2014 6.420 6.420 6.120 6.120 2,218 -0.18(-2.86%)
Nov 28, 2014 6.100 6.300 6.100 6.300 510 +0.20(+3.28%)
Nov 26, 2014 5.960 6.100 6.100 6.100 3,000 -0.11(-1.77%)
Nov 25, 2014 6.600 6.600 6.050 6.210 4,111 -0.43(-6.48%)
Nov 24, 2014 6.860 6.860 6.640 6.640 3,491 -0.26(-3.77%)
Nov 21, 2014 6.990 6.990 6.900 6.900 600 -0.02(-0.29%)
Nov 19, 2014 6.950 6.920 6.920 6.920 300 +0.07(+1.02%)
Nov 18, 2014 6.850 6.850 6.850 6.850 2,800 +0.01(+0.15%)
Nov 17, 2014 6.590 6.850 6.590 6.840 2,000 +0.06(+0.83%)
Nov 14, 2014 6.639 6.784 6.611 6.784 1,500 -0.16(-2.25%)
Nov 13, 2014 6.710 6.946 6.650 6.940 1,800 -0.05(-0.72%)
Nov 12, 2014 6.820 6.990 6.820 6.990 426 +0.20(+2.95%)
Nov 11, 2014 6.790 6.790 6.790 6.790 411 +0.24(+3.74%)
Nov 10, 2014 6.545 6.545 6.545 6.545 1,015 -0.05(-0.83%)
Nov 07, 2014 6.590 6.600 6.590 6.600 1,306 +0.10(+1.54%)
Nov 06, 2014 6.500 6.500 6.500 6.500 125 +0.06(+0.88%)
Nov 05, 2014 6.309 6.510 6.300 6.443 1,130 +0.09(+1.45%)
Nov 04, 2014 6.400 6.400 6.351 6.351 733 -0.15(-2.29%)
Nov 03, 2014 6.500 6.590 6.500 6.500 338 +0.03(+0.46%)
Oct 31, 2014 6.470 6.470 6.470 6.470 300 +0.02(+0.31%)
Oct 30, 2014 6.500 6.500 6.300 6.450 700 +0.23(+3.68%)
Oct 29, 2014 6.221 6.221 6.221 6.221 300 -0.37(-5.60%)
Oct 24, 2014 6.590 6.590 6.570 6.590 25 +0.01(+0.15%)
Oct 23, 2014 6.350 6.590 6.350 6.580 860 +0.00(+0.00%)
Oct 22, 2014 6.580 6.580 6.580 6.580 550 +0.01(+0.15%)
Oct 20, 2014 6.540 6.570 6.540 6.570 5 +0.08(+1.23%)
Oct 17, 2014 6.490 6.490 6.490 6.490 100 +0.00(+0.00%)
Oct 15, 2014 6.190 6.490 6.190 6.490 4 +0.24(+3.84%)
Oct 14, 2014 6.090 6.250 6.060 6.250 1,600 +0.16(+2.63%)
Oct 13, 2014 5.650 6.090 5.650 6.090 6,437 -0.18(-2.87%)
Oct 10, 2014 6.270 6.270 6.270 6.270 100 +0.16(+2.62%)
Oct 09, 2014 6.120 6.150 6.110 6.110 600 -0.03(-0.42%)
Oct 08, 2014 6.090 6.220 6.080 6.136 3,405 +0.04(+0.59%)
Oct 07, 2014 6.100 6.220 6.050 6.100 1,460 -0.02(-0.33%)
Oct 06, 2014 6.160 6.160 6.100 6.120 5,328 -0.04(-0.65%)
Oct 03, 2014 6.250 6.274 6.160 6.160 5,954 -0.09(-1.44%)
Oct 02, 2014 6.420 6.420 6.250 6.250 19,127 +0.10(+1.63%)
Oct 01, 2014 6.190 6.280 6.150 6.150 11,481 -0.04(-0.65%)
Sep 30, 2014 6.200 6.470 6.190 6.190 1,952 -0.29(-4.48%)
Sep 29, 2014 6.650 6.650 6.230 6.480 7,666 -0.25(-3.71%)
Sep 26, 2014 6.270 6.730 6.270 6.730 300 +0.32(+4.99%)
Sep 25, 2014 6.230 6.430 6.230 6.410 1,292 -0.17(-2.60%)
Sep 24, 2014 6.550 6.581 6.550 6.581 22,222 +0.03(+0.47%)
Sep 23, 2014 6.588 6.601 6.550 6.550 9,404 -0.15(-2.24%)
Sep 22, 2014 6.350 6.920 6.340 6.700 4,254 +0.16(+2.45%)
Sep 19, 2014 6.370 7.100 6.300 6.540 16,666 +0.21(+3.32%)
Sep 18, 2014 6.327 6.330 6.330 6.330 9 +0.00(+0.05%)
Sep 17, 2014 6.330 6.390 6.289 6.327 3,008 -0.00(-0.05%)
Sep 16, 2014 6.639 6.639 6.330 6.330 5,207 -0.32(-4.81%)
Sep 15, 2014 6.500 6.650 6.500 6.650 1,179 +0.04(+0.67%)
Sep 12, 2014 6.560 6.800 6.550 6.606 4,414 -0.09(-1.40%)
Sep 11, 2014 6.700 6.700 6.700 6.700 22 +0.00(+0.00%)
Sep 10, 2014 6.700 6.700 6.700 6.700 192 -0.10(-1.47%)
Sep 09, 2014 6.810 6.810 6.800 6.800 992 +0.08(+1.19%)
Sep 08, 2014 6.870 6.870 6.720 6.720 1,652 -0.13(-1.90%)
Sep 05, 2014 7.012 7.012 6.930 6.850 4,117 -0.08(-1.15%)
Sep 04, 2014 6.930 6.930 6.930 6.930 100 +0.18(+2.67%)
Sep 03, 2014 6.800 6.830 6.500 6.750 2,039 -0.35(-4.93%)
Sep 02, 2014 6.960 7.100 6.800 7.100 1,008 +0.14(+2.01%)
Aug 29, 2014 6.920 6.960 6.960 6.960 1,700 -0.09(-1.28%)
Aug 28, 2014 6.900 7.050 6.900 7.050 1,655 -0.03(-0.43%)
Aug 26, 2014 7.180 7.080 7.080 7.080 800 +0.31(+4.58%)
Aug 25, 2014 6.770 6.770 6.770 6.770 100 -0.24(-3.43%)
Aug 22, 2014 6.150 7.010 7.070 7.010 750 -0.06(-0.85%)
Aug 21, 2014 6.784 7.070 6.720 7.070 492 -0.18(-2.48%)
Aug 20, 2014 6.903 7.250 6.903 7.250 200 +0.25(+3.57%)
Aug 18, 2014 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Aug 15, 2014 7.030 7.030 7.000 7.000 532 +0.04(+0.57%)
Aug 14, 2014 6.960 6.960 6.960 6.960 191 +0.07(+1.02%)
Aug 13, 2014 6.890 6.890 6.890 6.890 2 +0.00(+0.00%)
Aug 12, 2014 6.890 6.890 6.890 6.890 63 +0.00(+0.00%)
Aug 11, 2014 6.890 6.890 6.890 6.890 58 -0.00(-0.00%)
Aug 08, 2014 6.890 7.030 7.030 6.890 500 -0.14(-1.99%)
Aug 06, 2014 7.030 7.030 7.030 7.030 300 -0.07(-0.99%)
Aug 05, 2014 7.100 7.120 7.100 7.100 1,248 +0.00(+0.00%)
Aug 04, 2014 6.990 7.100 6.910 7.100 610 +0.03(+0.42%)
Aug 01, 2014 7.054 7.070 7.054 7.070 605 +0.05(+0.71%)
Jul 31, 2014 7.020 7.040 7.020 7.020 700 -0.10(-1.40%)
Jul 30, 2014 7.120 7.120 7.120 7.120 230 +0.03(+0.42%)
Jul 29, 2014 7.070 7.800 6.850 7.090 25,624 +0.04(+0.57%)
Jul 28, 2014 7.040 7.190 6.570 7.050 12,453 -0.15(-2.08%)
Jul 25, 2014 7.210 7.210 7.200 7.200 1,080 +0.09(+1.27%)
Jul 24, 2014 7.310 7.310 7.110 7.110 19,028 -0.04(-0.56%)
Jul 23, 2014 7.150 7.150 7.150 7.150 1 +0.00(+0.00%)
Jul 21, 2014 7.170 7.150 7.150 7.150 1,400 -0.08(-1.11%)
Jul 18, 2014 7.200 7.430 7.200 7.230 1,104 -0.06(-0.82%)
Jul 17, 2014 7.250 7.290 7.250 7.290 1,110 +0.12(+1.66%)
Jul 16, 2014 7.171 7.170 7.171 7.171 75 +0.00(+0.00%)
Jul 15, 2014 7.170 7.171 7.170 7.171 700 -0.17(-2.30%)
Jul 14, 2014 7.250 7.340 7.250 7.340 3,118 +0.13(+1.80%)
Jul 11, 2014 7.210 7.210 7.210 7.210 6 +0.00(+0.00%)
Jul 10, 2014 7.150 7.210 7.140 7.210 2,098 -0.06(-0.83%)
Jul 09, 2014 7.270 7.270 7.270 7.270 1 +0.00(+0.00%)
Jul 08, 2014 7.090 7.270 7.090 7.270 1,300 +0.11(+1.54%)
Jul 07, 2014 7.078 7.730 7.070 7.160 12,678 +0.10(+1.42%)
Jul 03, 2014 7.010 7.060 7.060 7.060 11,700 +0.09(+1.29%)
Jul 02, 2014 6.980 6.980 6.970 6.970 660 +0.07(+1.01%)
Jun 30, 2014 6.830 6.900 6.900 6.900 1,800 -0.01(-0.15%)
Jun 27, 2014 6.910 6.910 6.910 6.910 108 +0.14(+2.07%)
Jun 26, 2014 6.940 6.970 6.730 6.770 3,101 -0.14(-2.03%)
Jun 25, 2014 6.710 6.910 6.679 6.910 6,400 +0.26(+3.91%)
Jun 23, 2014 6.650 6.650 6.650 6.650 4,900 -0.10(-1.48%)
Jun 20, 2014 7.140 7.189 6.750 6.750 5,599 -0.11(-1.60%)
Jun 19, 2014 6.700 7.460 6.600 6.860 22,532 +0.16(+2.39%)
Jun 18, 2014 6.490 6.740 6.400 6.700 4,826 +0.20(+3.08%)
Jun 17, 2014 6.900 6.950 6.140 6.500 32,896 -0.45(-6.47%)
Jun 16, 2014 7.500 7.500 6.870 6.950 41,290 -0.21(-2.93%)
Jun 13, 2014 7.351 7.590 6.900 7.160 79,944 -0.33(-4.41%)
Jun 12, 2014 7.490 7.490 7.490 7.490 9 +0.00(+0.00%)
Jun 11, 2014 7.450 7.490 7.450 7.490 601 +0.12(+1.63%)
Jun 10, 2014 7.370 7.370 7.370 7.370 109 -0.13(-1.73%)
Jun 06, 2014 7.470 7.520 7.470 7.500 11,794 -0.19(-2.47%)
Jun 05, 2014 7.620 7.690 7.610 7.690 1,187 -0.08(-1.03%)
Jun 04, 2014 7.770 7.770 7.770 7.770 1 +0.00(+0.00%)
Jun 03, 2014 7.600 7.850 7.430 7.770 6,268 -0.01(-0.13%)
Jun 02, 2014 7.370 7.780 7.370 7.780 1,021 +0.06(+0.78%)
May 30, 2014 7.720 7.720 7.720 7.720 214 -0.05(-0.64%)
May 29, 2014 7.520 7.770 7.380 7.770 5,618 -0.11(-1.40%)
May 28, 2014 7.850 7.880 7.760 7.880 700 -0.05(-0.61%)
May 27, 2014 8.020 8.020 7.520 7.928 7,427 -0.24(-2.96%)
May 22, 2014 8.200 8.170 8.170 8.170 2,700 -0.08(-0.97%)
May 21, 2014 8.350 8.350 8.250 8.250 1,900 +0.05(+0.61%)
May 19, 2014 8.200 8.200 8.200 8.200 0 -0.02(-0.24%)
May 15, 2014 8.220 8.220 8.220 8.220 0 -0.32(-3.75%)
May 14, 2014 8.540 8.540 8.540 8.540 2 +0.00(+0.00%)
May 12, 2014 8.200 8.540 8.540 8.540 5,000 +0.34(+4.13%)
May 09, 2014 8.350 8.350 8.200 8.201 8,274 -0.15(-1.78%)
May 08, 2014 8.400 8.400 8.350 8.350 1,210 -0.19(-2.22%)
May 07, 2014 8.500 8.540 8.500 8.540 1,308 +0.05(+0.59%)
May 06, 2014 8.400 8.490 8.400 8.490 903 +0.14(+1.68%)
May 05, 2014 8.360 8.500 8.350 8.350 2,443 -0.01(-0.12%)
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.