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, 2013 7.670 7.670 7.640 7.640 231 -0.11(-1.42%)
Apr 29, 2013 7.500 7.750 7.500 7.750 400 +0.29(+3.89%)
Apr 25, 2013 7.460 7.460 7.460 7.460 0 -0.03(-0.40%)
Apr 24, 2013 7.490 7.490 7.310 7.490 1,226 +0.24(+3.31%)
Apr 23, 2013 7.500 7.500 7.250 7.250 1,400 -0.05(-0.68%)
Apr 22, 2013 7.310 7.360 7.280 7.300 2,221 -0.25(-3.31%)
Apr 15, 2013 7.550 7.550 7.550 7.550 0 -0.26(-3.36%)
Apr 12, 2013 7.812 7.812 7.812 7.812 300 -0.11(-1.36%)
Apr 11, 2013 7.650 7.920 7.650 7.920 800 -0.04(-0.50%)
Apr 10, 2013 7.530 8.460 7.530 7.960 2,200 +0.41(+5.43%)
Apr 09, 2013 7.540 7.890 7.540 7.550 1,300 +0.07(+0.94%)
Apr 08, 2013 7.520 7.520 7.455 7.480 1,150 -0.25(-3.23%)
Apr 03, 2013 7.410 7.730 7.730 7.730 1,400 +0.27(+3.62%)
Apr 02, 2013 7.460 7.460 7.460 7.460 200 +0.02(+0.27%)
Apr 01, 2013 7.340 7.440 7.340 7.440 890 +0.19(+2.62%)
Mar 28, 2013 7.400 7.400 7.250 7.250 1,423 -0.15(-2.03%)
Mar 27, 2013 7.510 7.600 7.400 7.400 2,917 -0.10(-1.33%)
Mar 22, 2013 7.720 7.500 7.500 7.500 2,600 -0.13(-1.70%)
Mar 21, 2013 7.250 8.080 7.250 7.630 3,558 +0.44(+6.12%)
Mar 20, 2013 7.230 7.270 7.060 7.190 1,250 +0.04(+0.56%)
Mar 19, 2013 7.410 7.410 7.150 7.150 9,656 -0.24(-3.25%)
Mar 18, 2013 7.440 7.540 7.390 7.390 1,722 -0.03(-0.40%)
Mar 14, 2013 7.400 7.420 7.420 7.420 3,400 -0.00(-0.00%)
Mar 12, 2013 7.420 7.420 7.420 7.420 0 -0.11(-1.46%)
Mar 11, 2013 7.470 7.530 7.470 7.530 810 +0.06(+0.80%)
Mar 08, 2013 7.550 7.620 7.450 7.470 3,104 -0.16(-2.10%)
Mar 07, 2013 7.520 7.630 7.480 7.630 2,504 +0.04(+0.53%)
Mar 06, 2013 7.470 7.590 7.450 7.590 500 +0.01(+0.13%)
Mar 05, 2013 7.486 7.580 7.480 7.580 700 +0.13(+1.74%)
Mar 04, 2013 7.450 7.450 7.450 7.450 333 -0.03(-0.40%)
Mar 01, 2013 7.460 7.480 7.460 7.480 600 -0.10(-1.32%)
Feb 28, 2013 7.450 7.583 7.450 7.580 1,200 +0.13(+1.74%)
Feb 27, 2013 7.450 7.450 7.450 7.450 475 +0.00(+0.00%)
Feb 26, 2013 7.480 7.510 7.450 7.450 1,800 -0.10(-1.32%)
Feb 21, 2013 7.550 7.550 7.550 7.550 0 +0.05(+0.67%)
Feb 20, 2013 7.520 7.520 7.500 7.500 696 -0.03(-0.40%)
Feb 15, 2013 7.530 7.530 7.530 7.530 800 -0.14(-1.83%)
Feb 14, 2013 7.670 7.670 7.670 7.670 100 +0.08(+1.05%)
Feb 12, 2013 7.610 7.590 7.590 7.590 700 +0.01(+0.13%)
Feb 11, 2013 7.570 7.580 7.570 7.580 200 -0.03(-0.39%)
Feb 08, 2013 7.730 7.730 7.600 7.610 1,100 -0.15(-1.93%)
Feb 06, 2013 7.600 7.760 7.760 7.760 3,500 +0.12(+1.57%)
Feb 04, 2013 7.640 7.640 7.640 7.640 100 +0.01(+0.13%)
Feb 01, 2013 7.730 7.730 7.630 7.630 455 -0.15(-1.93%)
Jan 31, 2013 7.650 7.780 7.630 7.780 696 +0.13(+1.70%)
Jan 30, 2013 7.630 7.650 7.630 7.650 808 +0.00(+0.00%)
Jan 29, 2013 7.640 7.650 7.640 7.650 1,700 +0.04(+0.53%)
Jan 28, 2013 7.610 7.610 7.610 7.610 100 -0.04(-0.52%)
Jan 25, 2013 7.460 7.650 7.460 7.650 300 +0.20(+2.68%)
Jan 24, 2013 7.500 7.520 7.450 7.450 2,249 -0.01(-0.13%)
Jan 22, 2013 7.590 7.460 7.460 7.460 1,900 -0.12(-1.58%)
Jan 17, 2013 7.590 7.580 7.580 7.580 1,400 +0.04(+0.53%)
Jan 16, 2013 7.540 7.540 7.540 7.540 300 +0.04(+0.53%)
Jan 15, 2013 8.150 8.150 7.450 7.500 7,354 -0.25(-3.23%)
Jan 14, 2013 7.740 7.930 7.610 7.750 5,890 +0.11(+1.44%)
Jan 11, 2013 7.850 7.850 7.620 7.640 3,742 -0.43(-5.33%)
Jan 10, 2013 7.550 8.070 7.550 8.070 761 +0.52(+6.89%)
Jan 08, 2013 7.550 7.550 7.550 7.550 2,700 +0.00(+0.00%)
Jan 07, 2013 7.550 7.550 7.550 7.550 200 +0.00(+0.00%)
Jan 04, 2013 7.700 7.700 7.550 7.550 1,559 -0.07(-0.92%)
Jan 02, 2013 7.620 7.620 7.620 7.620 0 +0.02(+0.26%)
Dec 31, 2012 7.600 7.720 7.600 7.600 2,800 -0.01(-0.13%)
Dec 28, 2012 7.620 7.789 7.610 7.610 766 -0.04(-0.52%)
Dec 27, 2012 7.790 7.790 7.650 7.650 1,213 -0.11(-1.40%)
Dec 26, 2012 7.910 7.910 7.750 7.759 400 -0.22(-2.77%)
Dec 21, 2012 7.980 7.980 7.980 7.980 200 +0.28(+3.64%)
Dec 20, 2012 7.880 8.500 7.700 7.700 1,564 +0.10(+1.32%)
Dec 19, 2012 7.600 7.600 7.600 7.600 300 +0.05(+0.66%)
Dec 18, 2012 7.630 7.700 7.550 7.550 3,388 -0.13(-1.69%)
Dec 17, 2012 7.680 7.680 7.680 7.680 100 +0.03(+0.39%)
Dec 14, 2012 7.780 8.100 7.650 7.650 2,111 -0.05(-0.65%)
Dec 13, 2012 7.700 7.940 7.700 7.700 2,745 +0.00(+0.00%)
Dec 12, 2012 7.700 7.700 7.700 7.700 1,100 -0.01(-0.13%)
Dec 11, 2012 7.910 8.000 7.710 7.710 1,765 -0.12(-1.53%)
Dec 10, 2012 7.700 8.140 7.690 7.830 9,299 +0.18(+2.35%)
Dec 07, 2012 7.670 7.700 7.650 7.650 2,763 -0.06(-0.78%)
Dec 06, 2012 7.730 7.730 7.710 7.710 1,000 -0.05(-0.64%)
Dec 03, 2012 7.750 7.760 7.760 7.760 3,200 -0.01(-0.13%)
Nov 30, 2012 7.820 7.820 7.750 7.770 630 -0.08(-1.02%)
Nov 28, 2012 7.850 7.850 7.850 7.850 100 +0.03(+0.38%)
Nov 27, 2012 7.750 7.950 7.750 7.820 4,561 -0.18(-2.25%)
Nov 26, 2012 8.000 8.000 8.000 8.000 100 +0.13(+1.65%)
Nov 23, 2012 7.870 7.870 7.870 7.870 500 +0.00(+0.00%)
Nov 21, 2012 7.870 7.950 7.870 7.870 1,074 -0.03(-0.38%)
Nov 20, 2012 7.880 7.900 7.880 7.900 548 -0.06(-0.75%)
Nov 19, 2012 7.960 7.960 7.960 7.960 200 +0.01(+0.13%)
Nov 16, 2012 8.050 8.050 7.770 7.950 3,447 -0.15(-1.85%)
Nov 15, 2012 8.100 8.100 7.770 8.100 6,740 -0.00(-0.00%)
Nov 14, 2012 8.120 8.120 8.100 8.100 500 +0.03(+0.37%)
Nov 13, 2012 8.200 8.350 8.070 8.070 2,500 -0.41(-4.83%)
Nov 12, 2012 8.250 8.780 8.060 8.480 6,355 +0.23(+2.79%)
Nov 09, 2012 8.220 8.500 8.220 8.250 1,050 +0.07(+0.86%)
Nov 08, 2012 8.160 8.770 8.080 8.180 1,875 +0.00(+0.00%)
Nov 07, 2012 8.010 8.670 8.010 8.180 4,356 +0.13(+1.61%)
Nov 06, 2012 8.120 8.400 7.900 8.050 6,008 -0.04(-0.49%)
Nov 05, 2012 8.090 8.090 8.090 8.090 200 -0.01(-0.15%)
Nov 02, 2012 7.990 8.102 7.990 8.102 400 +0.11(+1.40%)
Oct 26, 2012 7.910 7.990 7.990 7.990 2,000 +0.09(+1.14%)
Oct 25, 2012 7.990 8.210 7.900 7.900 5,392 -0.07(-0.88%)
Oct 24, 2012 7.950 8.200 7.950 7.970 2,800 +0.08(+1.01%)
Oct 23, 2012 7.920 7.920 7.890 7.890 300 -0.31(-3.78%)
Oct 19, 2012 7.890 8.200 7.890 8.200 2,100 +0.18(+2.24%)
Oct 18, 2012 7.860 8.220 7.860 8.020 4,313 +0.13(+1.65%)
Oct 16, 2012 7.980 7.890 7.890 7.890 13,000 -0.12(-1.50%)
Oct 15, 2012 7.870 8.010 7.870 8.010 2,023 +0.01(+0.12%)
Oct 11, 2012 7.980 8.000 8.000 8.000 1,100 -0.02(-0.25%)
Oct 10, 2012 8.020 8.020 8.020 8.020 400 -0.09(-1.05%)
Oct 09, 2012 8.180 8.200 7.900 8.105 3,060 -0.08(-1.04%)
Oct 08, 2012 8.000 8.217 8.000 8.190 1,473 +0.23(+2.89%)
Oct 05, 2012 8.020 8.030 7.960 7.960 21,392 -0.05(-0.62%)
Oct 04, 2012 8.150 8.150 8.010 8.010 8,890 -0.16(-1.96%)
Oct 03, 2012 8.150 8.170 8.150 8.170 200 +0.02(+0.25%)
Oct 02, 2012 8.180 8.180 8.150 8.150 10,239 -0.13(-1.57%)
Oct 01, 2012 8.180 8.280 8.180 8.280 2,050 +0.00(+0.00%)
Sep 28, 2012 8.230 8.280 8.200 8.280 1,500 +0.00(+0.00%)
Sep 27, 2012 8.170 8.280 8.140 8.280 4,500 -0.04(-0.48%)
Sep 26, 2012 8.330 8.330 8.310 8.320 1,219 -0.05(-0.60%)
Sep 25, 2012 8.200 8.370 8.200 8.370 5,813 +0.05(+0.60%)
Sep 24, 2012 8.000 8.340 8.000 8.320 15,394 +0.36(+4.52%)
Sep 21, 2012 8.750 8.760 7.960 7.960 60,171 -0.75(-8.61%)
Sep 20, 2012 8.710 8.710 8.710 8.710 100 -0.24(-2.68%)
Sep 19, 2012 8.810 8.950 8.810 8.950 947 +0.15(+1.68%)
Sep 18, 2012 8.770 8.890 8.770 8.802 600 +0.04(+0.47%)
Sep 17, 2012 8.760 8.760 8.760 8.760 178 +0.02(+0.23%)
Sep 14, 2012 8.770 8.770 8.740 8.740 600 -0.06(-0.68%)
Sep 13, 2012 8.960 8.960 8.800 8.800 1,287 -0.06(-0.68%)
Sep 12, 2012 8.910 8.910 8.770 8.860 812 -0.07(-0.78%)
Sep 11, 2012 8.960 8.990 8.670 8.930 3,232 +0.01(+0.11%)
Sep 10, 2012 8.950 8.950 8.670 8.920 4,210 -0.08(-0.89%)
Sep 07, 2012 8.980 9.000 8.970 9.000 2,300 +0.05(+0.56%)
Sep 06, 2012 9.070 9.070 8.950 8.950 400 +0.15(+1.70%)
Sep 05, 2012 8.790 9.380 8.790 8.800 5,215 +0.01(+0.11%)
Sep 04, 2012 8.790 8.800 8.780 8.790 4,278 -0.01(-0.11%)
Aug 31, 2012 8.800 8.800 8.800 8.800 253 -0.16(-1.79%)
Aug 24, 2012 8.960 8.960 8.960 8.960 400 +0.01(+0.11%)
Aug 23, 2012 8.800 8.950 8.800 8.950 550 +0.18(+2.05%)
Aug 21, 2012 8.850 8.770 8.770 8.770 300 -0.09(-1.00%)
Aug 17, 2012 9.030 8.859 8.859 8.859 2,200 +0.11(+1.25%)
Aug 16, 2012 8.850 8.850 8.750 8.750 2,700 -0.40(-4.37%)
Aug 15, 2012 9.050 9.150 9.050 9.150 1,225 -0.23(-2.45%)
Aug 14, 2012 8.950 9.380 8.950 9.380 1,724 +0.43(+4.80%)
Aug 11, 2012 8.950 8.950 8.950 0 +0.00(+0.00%)
Aug 10, 2012 9.000 8.950 8.950 8.950 300 -0.05(-0.56%)
Aug 09, 2012 8.820 9.000 8.820 9.000 595 +0.01(+0.11%)
Aug 08, 2012 9.000 9.000 8.990 8.990 1,200 +0.00(+0.00%)
Aug 07, 2012 8.990 8.990 8.990 8.990 102 +0.09(+1.01%)
Aug 03, 2012 8.860 8.900 8.900 8.900 1,300 +0.05(+0.56%)
Aug 02, 2012 8.850 8.850 8.850 8.850 120 -0.27(-2.96%)
Jul 30, 2012 9.120 9.120 9.120 9.120 100 -0.12(-1.30%)
Jul 27, 2012 9.090 9.500 9.090 9.240 9,194 +0.13(+1.43%)
Jul 23, 2012 9.110 9.110 9.110 9.110 200 -0.07(-0.76%)
Jul 20, 2012 8.900 9.180 8.800 9.180 1,575 +0.18(+2.00%)
Jul 18, 2012 8.910 9.000 9.000 9.000 2,000 +0.13(+1.47%)
Jul 17, 2012 8.850 8.870 8.850 8.870 530 -0.13(-1.44%)
Jul 16, 2012 9.000 9.190 9.000 9.000 1,800 +0.05(+0.56%)
Jul 13, 2012 8.920 9.043 8.900 8.950 3,800 +0.04(+0.45%)
Jul 12, 2012 9.160 9.160 8.910 8.910 700 -0.32(-3.47%)
Jul 09, 2012 9.230 9.230 9.230 9.230 0 +0.01(+0.11%)
Jul 05, 2012 9.070 9.220 9.220 9.220 1,200 +0.23(+2.56%)
Jul 03, 2012 8.860 8.990 8.850 8.990 4,600 +0.13(+1.47%)
Jun 26, 2012 8.860 8.860 8.860 8.860 300 -0.13(-1.45%)
Jun 25, 2012 8.980 8.990 8.980 8.990 713 -0.01(-0.11%)
Jun 22, 2012 8.990 9.000 8.880 9.000 1,500 +0.07(+0.78%)
Jun 21, 2012 8.930 8.990 8.930 8.930 1,564 +0.08(+0.90%)
Jun 20, 2012 8.860 8.860 8.850 8.850 975 -0.11(-1.23%)
Jun 15, 2012 8.960 8.960 8.960 8.960 0 +0.06(+0.67%)
Jun 14, 2012 8.850 8.900 8.850 8.900 250 +0.04(+0.45%)
Jun 13, 2012 8.870 8.870 8.850 8.860 600 -0.09(-1.01%)
Jun 12, 2012 8.880 8.980 8.860 8.950 2,579 -0.08(-0.88%)
Jun 11, 2012 9.030 9.030 9.030 9.030 174 +0.16(+1.80%)
Jun 06, 2012 8.870 8.870 8.870 8.870 0 -0.11(-1.22%)
Jun 05, 2012 8.850 8.980 8.850 8.980 1,400 +0.13(+1.47%)
Jun 04, 2012 8.850 8.900 8.850 8.850 6,173 -0.11(-1.27%)
Jun 01, 2012 8.850 8.964 8.850 8.964 1,200 +0.10(+1.17%)
May 31, 2012 9.050 9.060 8.860 8.860 2,593 -0.09(-1.01%)
May 30, 2012 8.960 8.961 8.950 8.950 480 -0.06(-0.72%)
May 29, 2012 9.030 9.030 9.015 9.015 500 +0.06(+0.72%)
May 25, 2012 8.950 8.950 8.950 8.950 200 -0.10(-1.10%)
May 24, 2012 8.850 9.050 8.850 9.050 2,612 +0.08(+0.89%)
May 22, 2012 8.900 8.970 8.970 8.970 1,300 +0.05(+0.56%)
May 21, 2012 8.900 8.920 8.900 8.920 341 -0.17(-1.87%)
May 18, 2012 9.090 9.090 9.090 9.090 200 +0.09(+1.00%)
May 17, 2012 9.000 9.200 8.960 9.000 4,802 -0.07(-0.77%)
May 16, 2012 9.030 9.320 8.900 9.070 12,095 -0.15(-1.63%)
May 15, 2012 9.200 9.400 9.150 9.220 700 -0.09(-0.97%)
May 14, 2012 9.040 9.540 9.040 9.310 4,015 +0.29(+3.22%)
May 11, 2012 9.110 9.110 9.020 9.020 390 -0.04(-0.44%)
May 10, 2012 9.060 9.060 9.060 9.060 300 -0.10(-1.09%)
May 09, 2012 9.040 9.160 9.020 9.160 1,700 +0.14(+1.57%)
May 08, 2012 9.180 9.260 9.019 9.019 450 -0.25(-2.71%)
May 07, 2012 9.100 9.300 9.100 9.270 2,700 +0.07(+0.76%)
May 04, 2012 9.310 9.310 9.170 9.200 8,150 +0.18(+2.00%)
May 03, 2012 9.020 9.020 9.020 9.020 600 -0.28(-3.01%)
May 02, 2012 9.420 9.420 9.270 9.300 1,700 +0.15(+1.64%)
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.