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 (%)
Oct 31, 2018 7.800 7.810 6.270 6.620 1,469,326 -2.18(-24.77%)
Oct 30, 2018 5.100 9.390 4.960 8.800 5,331,815 +4.09(+86.84%)
Oct 29, 2018 4.940 4.980 4.640 4.710 1,305 +0.01(+0.21%)
Oct 26, 2018 4.740 4.890 4.600 4.700 23,500 -0.24(-4.86%)
Oct 25, 2018 5.000 5.150 4.520 4.940 18,696 +0.14(+2.92%)
Oct 24, 2018 5.500 5.500 4.800 4.800 41,127 -0.68(-12.46%)
Oct 23, 2018 5.360 6.470 5.360 5.483 44,444 -0.28(-4.81%)
Oct 22, 2018 5.350 5.940 5.350 5.760 41,561 +0.30(+5.49%)
Oct 19, 2018 5.380 5.460 5.320 5.460 2,700 +0.11(+2.06%)
Oct 18, 2018 5.220 5.350 5.220 5.350 2,345 +0.05(+0.94%)
Oct 17, 2018 5.330 5.504 5.270 5.300 5,923 -0.10(-1.85%)
Oct 16, 2018 5.280 5.400 5.260 5.400 1,539 +0.12(+2.27%)
Oct 15, 2018 5.570 5.950 5.280 5.280 3,587 -0.28(-5.04%)
Oct 12, 2018 5.180 5.680 5.180 5.560 4,000 +0.41(+7.96%)
Oct 11, 2018 5.090 5.490 5.090 5.150 8,105 +0.06(+1.18%)
Oct 10, 2018 5.490 5.620 5.090 5.090 11,873 -0.55(-9.75%)
Oct 09, 2018 5.930 5.930 5.600 5.640 1,918 -0.49(-7.99%)
Oct 08, 2018 6.120 6.265 5.900 6.130 6,854 +0.03(+0.49%)
Oct 05, 2018 5.980 6.220 5.930 6.100 15,400 +0.14(+2.35%)
Oct 04, 2018 5.580 5.960 5.556 5.960 3,160 +0.44(+7.97%)
Oct 03, 2018 6.040 6.100 5.520 5.520 8,405 -0.28(-4.83%)
Oct 02, 2018 5.020 5.800 5.020 5.800 12,955 +0.39(+7.21%)
Oct 01, 2018 4.730 5.800 4.730 5.410 14,309 +0.41(+8.20%)
Sep 28, 2018 5.500 5.520 5.000 5.000 7,600 -0.47(-8.59%)
Sep 27, 2018 5.490 5.680 5.470 5.470 2,950 +0.12(+2.24%)
Sep 26, 2018 5.469 5.604 5.350 5.350 3,145 +0.00(+0.00%)
Sep 25, 2018 5.350 5.740 5.350 5.350 6,315 +0.10(+1.90%)
Sep 24, 2018 5.810 6.060 5.250 5.250 19,556 -0.40(-7.08%)
Sep 21, 2018 5.590 6.200 5.590 5.650 20,600 -0.06(-1.05%)
Sep 20, 2018 5.660 6.000 5.410 5.710 19,854 +0.05(+0.88%)
Sep 19, 2018 5.223 5.850 5.187 5.660 16,240 +0.31(+5.79%)
Sep 18, 2018 5.160 5.350 5.150 5.350 2,402 -0.02(-0.37%)
Sep 17, 2018 5.000 5.370 4.771 5.370 6,799 +0.37(+7.40%)
Sep 14, 2018 4.910 5.000 4.860 5.000 1,400 +0.04(+0.81%)
Sep 13, 2018 4.970 4.970 4.750 4.960 6,133 -0.01(-0.20%)
Sep 12, 2018 4.829 4.970 4.775 4.970 2,123 -0.02(-0.40%)
Sep 11, 2018 4.967 5.000 4.845 4.990 2,065 +0.12(+2.46%)
Sep 10, 2018 5.165 5.375 4.850 4.870 7,395 -0.05(-1.02%)
Sep 07, 2018 5.180 5.180 4.920 4.920 2,000 -0.21(-4.09%)
Sep 06, 2018 4.950 5.195 4.950 5.130 2,235 +0.22(+4.48%)
Sep 05, 2018 5.020 5.035 4.910 4.910 3,505 -0.00(-0.02%)
Sep 04, 2018 5.002 5.249 4.911 4.911 5,622 -0.05(-0.99%)
Aug 31, 2018 4.960 4.960 4.960 0 -0.26(-4.98%)
Aug 30, 2018 5.170 5.270 4.810 5.220 16,318 +0.14(+2.72%)
Aug 29, 2018 5.080 5.274 4.950 5.082 7,233 +0.05(+1.03%)
Aug 28, 2018 5.030 5.030 5.030 5.030 795 +0.01(+0.20%)
Aug 27, 2018 5.110 5.500 5.020 5.020 5,338 -0.18(-3.46%)
Aug 24, 2018 5.230 5.530 5.100 5.200 5,800 +0.23(+4.63%)
Aug 23, 2018 5.310 5.510 4.900 4.970 15,048 -0.12(-2.36%)
Aug 22, 2018 4.600 5.390 4.600 5.090 14,039 +0.19(+3.88%)
Aug 21, 2018 4.550 5.294 4.531 4.900 35,909 +0.17(+3.59%)
Aug 20, 2018 4.450 4.900 4.420 4.730 35,569 +0.43(+10.00%)
Aug 17, 2018 5.270 5.300 4.300 4.300 57,000 -0.94(-17.94%)
Aug 16, 2018 5.193 5.373 4.960 5.240 18,632 +0.09(+1.75%)
Aug 15, 2018 5.001 5.350 5.001 5.150 34,066 +0.13(+2.59%)
Aug 14, 2018 5.040 5.240 4.890 5.020 7,728 -0.23(-4.38%)
Aug 13, 2018 5.010 5.250 5.000 5.250 1,183 -0.08(-1.50%)
Aug 10, 2018 5.110 5.360 5.110 5.330 4,700 +0.16(+3.09%)
Aug 09, 2018 5.260 5.430 5.170 5.170 6,048 -0.24(-4.44%)
Aug 08, 2018 5.500 5.500 5.370 5.410 3,439 -0.05(-0.92%)
Aug 07, 2018 5.420 5.620 5.420 5.460 2,741 +0.06(+1.11%)
Aug 06, 2018 5.592 5.606 5.400 5.400 3,617 -0.25(-4.42%)
Aug 03, 2018 5.650 5.820 5.640 5.650 1,600 +0.09(+1.62%)
Aug 02, 2018 5.700 5.790 5.435 5.560 3,892 -0.04(-0.71%)
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.