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, 2018 7.100 7.370 6.790 6.905 54,279 -0.59(-7.81%)
Apr 27, 2018 7.600 7.690 7.200 7.490 94,161 +0.02(+0.27%)
Apr 26, 2018 7.570 8.010 7.300 7.470 78,171 -0.15(-1.97%)
Apr 25, 2018 7.340 8.000 6.900 7.620 184,609 +0.33(+4.53%)
Apr 24, 2018 7.240 7.670 7.100 7.290 50,073 -0.01(-0.14%)
Apr 23, 2018 7.570 8.000 7.260 7.300 62,911 -0.33(-4.33%)
Apr 20, 2018 8.000 8.440 7.530 7.630 105,326 -0.46(-5.69%)
Apr 19, 2018 10.40 10.80 8.020 8.090 2,171,208 +0.31(+3.98%)
Apr 18, 2018 7.900 8.309 7.400 7.780 92,615 -0.22(-2.75%)
Apr 17, 2018 7.820 8.870 7.820 8.000 65,164 -0.21(-2.56%)
Apr 16, 2018 7.897 8.370 7.897 8.210 14,194 +0.11(+1.36%)
Apr 13, 2018 7.630 8.600 7.630 8.100 39,142 +0.42(+5.47%)
Apr 12, 2018 8.530 8.883 7.420 7.680 131,148 -0.92(-10.70%)
Apr 11, 2018 8.580 9.170 8.310 8.600 42,361 +0.09(+1.06%)
Apr 10, 2018 9.239 9.239 8.470 8.510 53,491 -0.79(-8.49%)
Apr 09, 2018 8.870 9.669 8.750 9.300 87,414 +0.34(+3.79%)
Apr 06, 2018 9.750 9.848 8.890 8.960 82,600 -0.86(-8.76%)
Apr 05, 2018 8.760 10.25 8.700 9.820 146,577 +1.15(+13.26%)
Apr 04, 2018 8.500 8.825 8.500 8.670 22,214 +0.33(+3.96%)
Apr 03, 2018 8.790 8.790 8.201 8.340 30,973 -0.13(-1.53%)
Apr 02, 2018 9.500 9.870 8.430 8.470 61,262 -1.11(-11.59%)
Mar 29, 2018 9.580 9.580 9.580 0 -0.09(-0.93%)
Mar 28, 2018 9.330 10.67 9.330 9.670 310,074 +0.12(+1.26%)
Mar 27, 2018 8.790 10.23 8.190 9.550 327,136 +0.65(+7.30%)
Mar 26, 2018 10.74 10.74 8.690 8.900 147,461 -1.85(-17.21%)
Mar 23, 2018 11.21 11.38 10.75 10.75 120,673 -0.64(-5.62%)
Mar 22, 2018 11.36 12.25 10.91 11.39 184,667 +0.01(+0.09%)
Mar 21, 2018 11.50 11.74 10.30 11.38 549,782 -0.47(-3.97%)
Mar 20, 2018 13.28 13.47 11.71 11.85 589,162 -2.04(-14.69%)
Mar 19, 2018 13.16 14.24 12.31 13.89 1,006,136 +0.39(+2.89%)
Mar 16, 2018 17.55 17.70 12.00 13.50 8,798,044 +0.15(+1.12%)
Mar 15, 2018 8.250 21.66 8.050 13.35 18,568,936 +5.55(+71.16%)
Mar 14, 2018 5.490 8.100 5.394 7.800 2,844,717 +2.80(+56.00%)
Mar 13, 2018 6.140 6.140 4.931 5.000 94,582 -0.64(-11.35%)
Mar 12, 2018 6.370 6.370 5.400 5.640 191,895 -0.37(-6.16%)
Mar 09, 2018 6.550 8.730 5.880 6.010 2,850,065 -0.54(-8.24%)
Mar 08, 2018 3.626 7.290 3.626 6.550 558,696 +2.84(+76.73%)
Mar 07, 2018 3.550 3.740 3.550 3.706 884 +0.10(+2.72%)
Mar 06, 2018 3.608 3.608 3.608 3.608 1,646 +0.03(+0.78%)
Mar 05, 2018 3.562 3.580 3.562 3.580 1,992 +0.06(+1.66%)
Mar 02, 2018 3.624 3.624 3.400 3.522 1,321 -0.08(-2.18%)
Feb 28, 2018 3.600 3.600 3.600 40 -0.09(-2.44%)
Feb 27, 2018 3.720 3.720 3.690 3.690 706 +0.06(+1.65%)
Feb 22, 2018 3.630 3.630 3.630 36 -0.01(-0.27%)
Feb 21, 2018 3.574 3.640 3.550 3.640 3,732 +0.09(+2.54%)
Feb 20, 2018 3.640 3.684 3.550 3.550 3,187 -0.35(-8.98%)
Feb 16, 2018 3.900 3.900 3.900 0 +0.00(+0.00%)
Feb 15, 2018 3.819 3.923 3.819 3.900 408 -0.05(-1.25%)
Feb 14, 2018 3.949 3.949 3.949 3.949 139 +0.10(+2.72%)
Feb 12, 2018 3.845 3.845 3.845 28 -0.06(-1.49%)
Feb 09, 2018 3.903 3.903 3.903 3.903 315 +0.00(+0.08%)
Feb 08, 2018 3.860 3.900 3.850 3.900 844 +0.00(+0.00%)
Feb 06, 2018 3.900 3.900 3.900 30 +0.10(+2.63%)
Feb 05, 2018 3.862 3.862 3.800 3.800 794 -0.05(-1.30%)
Feb 02, 2018 4.370 4.370 3.850 3.850 9,647 -0.52(-11.86%)
Feb 01, 2018 4.368 4.368 4.368 4.368 152 -0.05(-1.21%)
Jan 31, 2018 4.500 4.530 4.422 4.422 1,983 -0.23(-4.90%)
Jan 30, 2018 4.500 4.500 4.650 1,262 +0.15(+3.33%)
Jan 29, 2018 4.522 4.522 4.500 4.500 254 -0.11(-2.38%)
Jan 26, 2018 4.641 4.758 4.610 4.610 747 -0.02(-0.44%)
Jan 25, 2018 4.630 4.630 4.630 4.630 256 -0.15(-3.10%)
Jan 24, 2018 4.730 4.900 4.730 4.779 1,239 +0.06(+1.28%)
Jan 23, 2018 5.010 5.082 4.530 4.718 4,422 -0.42(-8.16%)
Jan 22, 2018 5.250 5.374 5.123 5.137 2,032 +0.14(+2.74%)
Jan 19, 2018 4.250 5.300 4.250 5.000 26,876 +0.73(+17.10%)
Jan 18, 2018 4.330 4.680 4.270 4.270 13,469 -0.11(-2.51%)
Jan 17, 2018 4.420 4.460 4.230 4.380 3,013 +0.08(+1.86%)
Jan 16, 2018 4.420 4.250 4.300 5,635 +0.03(+0.70%)
Jan 12, 2018 4.270 4.270 4.270 0 +0.09(+2.15%)
Jan 10, 2018 4.180 4.180 4.180 1 -0.20(-4.54%)
Jan 09, 2018 4.302 4.379 4.302 4.379 715 +0.16(+3.77%)
Jan 08, 2018 4.400 4.640 4.197 4.220 18,265 +0.03(+0.71%)
Jan 05, 2018 4.190 4.190 4.190 4.190 203 -0.07(-1.64%)
Jan 04, 2018 4.160 4.300 4.160 4.260 3,144 -0.16(-3.62%)
Jan 02, 2018 4.420 4.420 4.420 141 -0.15(-3.34%)
Dec 29, 2017 4.573 4.573 4.573 0 -0.02(-0.52%)
Dec 28, 2017 4.750 4.850 4.450 4.596 3,627 -0.20(-4.23%)
Dec 27, 2017 4.850 4.850 4.750 4.800 4,770 -0.02(-0.51%)
Dec 20, 2017 4.824 4.824 4.824 11 +0.07(+1.56%)
Dec 19, 2017 4.880 4.880 4.750 4.750 991 -0.31(-6.13%)
Dec 18, 2017 5.060 5.060 5.060 5.060 196 +0.00(+0.00%)
Dec 15, 2017 5.070 5.080 5.060 5.060 567 -0.16(-2.98%)
Dec 14, 2017 5.215 5.215 5.215 5.215 124 -0.09(-1.78%)
Dec 13, 2017 5.310 5.310 5.310 5.310 212 -0.08(-1.48%)
Dec 11, 2017 5.390 5.390 5.390 45 -0.06(-1.10%)
Dec 08, 2017 5.450 5.450 5.450 5.450 315 +0.15(+2.83%)
Dec 07, 2017 5.204 5.320 5.204 5.300 3,230 -0.05(-0.93%)
Dec 06, 2017 5.350 5.350 5.350 5.350 396 +0.01(+0.19%)
Dec 05, 2017 5.134 5.340 5.063 5.340 1,334 +0.17(+3.24%)
Dec 04, 2017 5.250 5.768 5.172 5.172 47,321 +0.01(+0.24%)
Dec 01, 2017 5.160 4.860 5.160 11,123 +0.11(+2.18%)
Nov 30, 2017 5.150 5.150 4.851 5.050 4,737 -0.10(-1.94%)
Nov 29, 2017 5.370 5.480 5.150 5.150 25,861 +0.24(+4.79%)
Nov 28, 2017 5.500 5.510 5.250 4.915 6,371 -0.59(-10.64%)
Nov 27, 2017 4.990 5.600 4.990 5.500 7,717 +0.50(+10.00%)
Nov 24, 2017 5.200 5.200 5.000 5.000 940 +0.10(+2.04%)
Nov 22, 2017 4.700 4.900 4.700 4.900 1,954 +0.15(+3.16%)
Nov 21, 2017 4.425 4.750 4.425 4.750 2,173 +0.35(+7.95%)
Nov 20, 2017 4.400 4.400 4.400 4.400 107 -0.15(-3.30%)
Nov 17, 2017 4.550 4.550 4.550 4.550 226 -0.06(-1.19%)
Nov 16, 2017 4.650 4.764 4.605 4.605 8,980 +0.01(+0.11%)
Nov 15, 2017 4.532 4.600 4.489 4.600 3,873 +0.02(+0.44%)
Nov 14, 2017 4.530 4.580 4.530 4.580 1,010 +0.24(+5.53%)
Nov 13, 2017 4.160 4.350 4.160 4.340 1,001 +0.18(+4.33%)
Nov 10, 2017 4.060 4.160 4.040 4.160 3,339 +0.11(+2.71%)
Nov 09, 2017 4.036 4.060 4.036 4.050 1,338 +0.00(+0.01%)
Nov 08, 2017 4.060 4.108 4.050 4.050 3,257 -0.06(-1.42%)
Nov 07, 2017 4.108 4.108 4.108 4.108 509 -0.04(-1.01%)
Nov 06, 2017 4.160 4.160 4.150 4.150 608 -0.04(-0.95%)
Nov 02, 2017 4.190 4.190 4.190 2 -0.15(-3.46%)
Nov 01, 2017 4.174 4.440 4.174 4.340 3,775 +0.20(+4.83%)
Oct 31, 2017 4.220 4.240 4.081 4.140 6,800 -0.08(-1.90%)
Oct 30, 2017 4.160 4.340 4.160 4.220 4,070 -0.27(-6.01%)
Oct 27, 2017 4.250 4.490 4.250 4.490 3,898 +0.20(+4.66%)
Oct 26, 2017 4.290 4.290 4.290 4.290 124 -0.06(-1.38%)
Oct 25, 2017 4.400 4.450 4.330 4.350 8,200 +0.00(+0.00%)
Oct 24, 2017 4.226 4.600 4.226 4.350 3,400 +0.15(+3.57%)
Oct 23, 2017 4.200 4.226 4.060 4.200 1,039 -0.38(-8.30%)
Oct 20, 2017 4.500 4.580 4.500 4.580 1,421 +0.04(+0.94%)
Oct 19, 2017 4.570 4.572 4.537 4.537 788 -0.13(-2.84%)
Oct 18, 2017 4.673 4.673 4.670 4.670 648 +0.01(+0.21%)
Oct 17, 2017 4.660 4.694 4.660 4.660 8,489 +0.00(+0.00%)
Oct 16, 2017 4.950 4.982 4.660 4.660 1,056 -0.30(-6.01%)
Oct 13, 2017 4.950 4.958 4.950 4.958 366 +0.01(+0.16%)
Oct 12, 2017 4.950 4.950 4.950 4.950 570 +0.00(+0.00%)
Oct 11, 2017 5.100 5.146 4.850 4.950 12,246 -0.22(-4.26%)
Oct 10, 2017 5.170 5.170 5.170 5.170 539 +0.02(+0.39%)
Oct 09, 2017 5.150 5.150 5.150 5.150 133 +0.03(+0.59%)
Oct 06, 2017 5.130 5.291 5.090 5.120 2,686 -0.18(-3.38%)
Oct 05, 2017 5.130 5.299 5.130 5.299 509 +0.16(+3.09%)
Oct 04, 2017 5.150 5.160 5.130 5.140 1,095 -0.36(-6.54%)
Oct 03, 2017 5.500 5.500 5.500 5.500 207 +0.35(+6.71%)
Oct 02, 2017 5.154 5.154 5.154 5.154 588 +0.04(+0.86%)
Sep 27, 2017 5.110 47 +0.01(+0.20%)
Sep 26, 2017 5.300 5.300 5.100 5.100 1,227 -0.28(-5.20%)
Sep 21, 2017 5.380 40 -0.12(-2.18%)
Sep 20, 2017 5.260 5.590 5.260 5.500 1,031 +0.36(+7.00%)
Sep 19, 2017 5.115 5.150 5.115 5.140 731 -0.12(-2.28%)
Sep 18, 2017 5.260 5.260 5.260 5.260 320 +0.02(+0.38%)
Sep 15, 2017 5.130 5.640 5.130 5.240 7,092 -0.13(-2.41%)
Sep 14, 2017 5.396 6.150 5.250 5.370 7,788 +0.31(+6.12%)
Sep 13, 2017 5.460 5.480 4.790 5.060 9,327 -0.24(-4.53%)
Sep 12, 2017 5.470 5.500 5.300 5.300 765 -0.02(-0.38%)
Sep 11, 2017 5.800 5.812 5.320 5.320 5,486 -0.26(-4.66%)
Sep 08, 2017 5.560 5.723 5.350 5.580 4,056 +0.18(+3.33%)
Sep 07, 2017 5.700 5.750 5.360 5.400 13,128 -0.19(-3.40%)
Sep 06, 2017 5.300 5.945 5.300 5.590 8,044 +0.43(+8.33%)
Sep 05, 2017 5.427 5.427 5.160 5.160 1,070 -0.11(-2.09%)
Sep 01, 2017 5.270 5.270 5.270 5.270 102 +0.00(+0.00%)
Aug 31, 2017 5.420 5.599 5.270 5.270 7,571 -0.30(-5.36%)
Aug 30, 2017 5.360 5.660 5.360 5.568 2,097 +0.17(+3.12%)
Aug 29, 2017 5.771 5.918 5.061 5.400 7,580 -0.22(-3.91%)
Aug 28, 2017 5.620 5.620 5.620 5.620 467 +0.12(+2.18%)
Aug 25, 2017 5.540 5.720 5.445 5.500 12,887 -0.13(-2.31%)
Aug 24, 2017 5.700 5.720 5.186 5.630 8,513 -0.05(-0.88%)
Aug 23, 2017 5.500 5.680 5.470 5.680 2,879 -0.08(-1.39%)
Aug 22, 2017 5.900 5.970 5.738 5.760 10,261 -0.12(-2.04%)
Aug 21, 2017 6.000 6.000 5.880 5.880 1,201 -0.14(-2.33%)
Aug 18, 2017 5.880 6.020 5.880 6.020 1,230 -0.12(-1.93%)
Aug 16, 2017 6.139 6.139 6.139 0 -0.03(-0.42%)
Aug 15, 2017 6.072 6.165 6.000 6.165 2,103 +0.17(+2.92%)
Aug 14, 2017 5.960 6.050 5.960 5.990 1,005 -0.07(-1.16%)
Aug 11, 2017 6.039 6.180 6.039 6.060 5,099 +0.03(+0.50%)
Aug 10, 2017 6.180 6.296 5.988 6.030 8,189 -0.16(-2.58%)
Aug 09, 2017 6.211 6.380 5.920 6.190 6,221 -0.01(-0.16%)
Aug 08, 2017 6.038 6.200 6.038 6.200 2,801 +0.03(+0.49%)
Aug 07, 2017 5.920 6.170 5.920 6.170 291 +0.09(+1.48%)
Aug 04, 2017 6.059 6.080 6.059 6.080 209 -0.08(-1.29%)
Aug 03, 2017 6.081 6.170 6.081 6.160 804 +0.02(+0.33%)
Aug 02, 2017 6.059 6.260 5.889 6.140 2,430 +0.09(+1.48%)
Aug 01, 2017 6.355 6.355 6.010 6.050 3,617 +0.10(+1.69%)
Jul 31, 2017 6.280 6.280 5.950 5.950 6,903 -0.21(-3.41%)
Jul 28, 2017 6.251 6.450 5.918 6.160 8,200 +0.09(+1.55%)
Jul 27, 2017 6.010 6.074 6.002 6.066 2,900 -0.20(-3.20%)
Jul 26, 2017 6.271 6.311 6.050 6.266 8,020 +0.25(+4.09%)
Jul 25, 2017 6.422 6.422 5.880 6.020 9,005 -0.13(-2.11%)
Jul 24, 2017 6.184 6.190 6.093 6.150 3,100 -0.09(-1.44%)
Jul 20, 2017 6.240 6.240 6.240 0 -0.21(-3.25%)
Jul 19, 2017 6.340 6.450 6.170 6.450 2,997 +0.28(+4.54%)
Jul 18, 2017 6.280 6.364 6.160 6.170 4,757 +0.02(+0.30%)
Jul 17, 2017 6.160 6.160 6.110 6.152 1,182 +0.08(+1.34%)
Jul 14, 2017 6.360 6.360 5.880 6.070 5,832 -0.12(-1.92%)
Jul 13, 2017 5.990 6.189 5.790 6.189 7,221 +0.09(+1.46%)
Jul 12, 2017 6.290 6.368 6.100 6.100 6,389 +0.00(+0.00%)
Jul 11, 2017 6.000 6.350 5.801 6.100 8,647 +0.10(+1.63%)
Jul 10, 2017 6.350 6.359 6.000 6.002 6,396 +0.24(+4.20%)
Jul 07, 2017 6.250 6.440 5.760 5.760 6,376 -0.63(-9.86%)
Jul 06, 2017 6.300 6.557 6.190 6.390 9,412 +0.32(+5.27%)
Jul 05, 2017 6.060 6.070 6.036 6.070 4,984 +0.00(+0.00%)
Jul 03, 2017 6.550 6.550 6.070 6.070 3,646 -0.13(-2.10%)
Jun 30, 2017 6.010 6.200 6.010 6.200 3,177 +0.43(+7.49%)
Jun 29, 2017 6.260 6.260 5.768 5.768 628 -0.48(-7.71%)
Jun 28, 2017 6.530 6.590 6.250 6.250 3,810 -0.30(-4.58%)
Jun 27, 2017 6.950 6.950 6.550 6.550 837 -0.48(-6.83%)
Jun 08, 2017 7.030 7.030 7.030 0 +0.31(+4.60%)
Jun 07, 2017 6.730 6.730 6.620 6.721 836 -0.18(-2.59%)
Jun 01, 2017 6.900 164 +0.10(+1.47%)
May 30, 2017 6.800 7 -0.01(-0.15%)
May 26, 2017 7.150 7.350 6.810 6.810 6,527 -0.24(-3.40%)
May 24, 2017 7.050 70 +0.10(+1.44%)
May 22, 2017 6.950 6.950 6.950 0 +0.23(+3.42%)
May 19, 2017 6.754 6.754 6.720 6.720 431 +0.17(+2.60%)
May 18, 2017 6.550 6.550 6.550 6.550 310 -0.51(-7.18%)
May 15, 2017 7.056 6 +0.19(+2.71%)
May 12, 2017 6.832 6.870 6.832 6.870 1,207 -0.11(-1.57%)
May 11, 2017 6.990 6.990 6.979 6.979 412 -0.01(-0.20%)
May 10, 2017 6.900 6.993 6.900 6.993 1,178 +0.24(+3.56%)
May 09, 2017 7.070 7.070 6.570 6.752 640 -0.42(-5.83%)
May 08, 2017 7.172 7.172 7.150 7.171 461 -0.08(-1.10%)
May 05, 2017 7.110 7.250 7.080 7.250 476 +0.20(+2.84%)
May 02, 2017 7.050 1 -0.02(-0.28%)
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.