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

Canon Inc [F] (OP: CAJFF )

28.31 UNCHANGED
Streaming Delayed Price Updated: 11:13 AM EDT, May 29, 2024 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 (%)
May 28, 2009 33.14 33.14 33.14 33.14 300,000 +0.29(+0.88%)
May 14, 2009 32.85 32.85 32.85 32.85 0 +1.88(+6.07%)
Apr 16, 2009 30.97 30.97 30.97 17,000 +2.72(+9.63%)
Mar 19, 2009 28.25 28.25 28.25 100,000 +5.25(+22.83%)
Mar 05, 2009 23.00 23.00 23.00 155,200 +0.00(+0.00%)
Mar 04, 2009 23.00 23.00 23.00 23.00 100 -1.55(-6.31%)
Feb 27, 2009 24.55 24.55 24.55 0 +0.00(+0.00%)
Feb 26, 2009 24.55 24.55 24.55 24.55 100 -0.86(-3.37%)
Feb 25, 2009 25.35 25.69 25.35 25.41 135,000 +0.44(+1.76%)
Feb 19, 2009 24.96 24.96 24.96 106,100 +0.00(+0.00%)
Feb 18, 2009 24.98 24.98 24.96 24.96 386,000 -3.59(-12.59%)
Feb 11, 2009 28.56 28.56 28.56 110,000 +0.00(+0.00%)
Feb 10, 2009 28.60 28.60 28.56 28.56 191,400 +1.25(+4.58%)
Feb 02, 2009 27.31 27.31 27.31 0 +0.00(+0.00%)
Jan 30, 2009 27.31 27.31 27.31 27.31 15,300 -1.54(-5.34%)
Jan 23, 2009 28.85 28.85 28.85 10,000 +0.00(+0.00%)
Jan 22, 2009 28.85 28.85 28.85 28.85 265 -2.15(-6.94%)
Jan 21, 2009 31.00 31.00 31.00 0 +0.00(+0.00%)
Jan 20, 2009 31.00 31.00 31.00 31.00 265 -1.00(-3.12%)
Jan 14, 2009 32.00 32.00 32.00 0 +0.00(+0.00%)
Jan 13, 2009 32.00 32.00 32.00 32.00 90,241 -2.55(-7.38%)
Jan 08, 2009 34.55 34.55 34.55 34.55 0 +0.00(+0.00%)
Jan 07, 2009 34.55 34.55 34.55 34.55 20,300 +4.75(+15.94%)
Dec 26, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Dec 24, 2008 29.80 29.80 29.80 29.80 1,500 +0.80(+2.76%)
Dec 16, 2008 29.00 29.00 29.00 0 +0.00(+0.00%)
Dec 15, 2008 29.00 29.00 29.00 29.00 350 -0.60(-2.03%)
Dec 01, 2008 29.60 29.60 29.60 0 +0.00(+0.00%)
Nov 28, 2008 29.55 29.60 29.50 29.60 9,600 -0.76(-2.52%)
Nov 26, 2008 30.36 30.36 30.36 0 +0.00(+0.00%)
Nov 25, 2008 30.36 30.36 30.36 30.36 22,900 +0.66(+2.24%)
Nov 14, 2008 29.70 29.70 29.70 0 +0.00(+0.00%)
Nov 13, 2008 29.70 29.70 29.70 29.70 1,000 -0.80(-2.62%)
Nov 12, 2008 30.50 30.50 30.50 0 +0.00(+0.00%)
Nov 11, 2008 32.50 32.50 30.50 30.50 401 -7.00(-18.67%)
Nov 06, 2008 37.50 37.50 37.50 0 +0.00(+0.00%)
Nov 05, 2008 38.00 38.00 37.50 37.50 2,712 +3.60(+10.62%)
Nov 03, 2008 33.90 33.90 33.90 0 +0.00(+0.00%)
Oct 31, 2008 34.25 34.25 33.90 33.90 3,000 +5.72(+20.30%)
Oct 30, 2008 28.18 28.18 28.18 0 +0.00(+0.00%)
Oct 29, 2008 28.22 28.22 28.18 28.18 212,200 +2.91(+11.52%)
Oct 28, 2008 25.27 25.27 25.27 437,900 +0.00(+0.00%)
Oct 27, 2008 25.16 25.30 25.13 25.27 400,000 -5.98(-19.14%)
Oct 20, 2008 31.25 31.25 31.25 0 +0.00(+0.00%)
Oct 17, 2008 31.25 31.25 31.25 31.25 207 -1.60(-4.87%)
Oct 14, 2008 32.85 32.85 32.85 0 +0.00(+0.00%)
Oct 13, 2008 32.85 32.85 32.85 32.85 1,000 +0.85(+2.66%)
Oct 09, 2008 32.00 32.00 32.00 0 +0.00(+0.00%)
Oct 08, 2008 32.00 32.00 32.00 32.00 4,000 -7.60(-19.19%)
Sep 25, 2008 39.60 39.60 39.60 0 +0.00(+0.00%)
Sep 24, 2008 39.60 39.63 39.60 39.60 321,000 +0.55(+1.41%)
Sep 22, 2008 39.05 39.05 39.05 0 +0.00(+0.00%)
Sep 19, 2008 39.05 39.05 39.05 39.05 0 -6.45(-14.18%)
Aug 13, 2008 45.50 45.50 45.50 45.50 0 +0.00(+0.00%)
Aug 12, 2008 45.50 45.50 45.50 45.50 0 +0.00(+0.00%)
Aug 11, 2008 45.50 45.50 45.50 45.50 0 +0.00(+0.00%)
Aug 08, 2008 45.50 45.50 45.50 0 +0.00(+0.00%)
Aug 07, 2008 45.50 46.00 45.50 45.50 3,966 -0.50(-1.09%)
Aug 06, 2008 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Aug 05, 2008 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Aug 04, 2008 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Aug 01, 2008 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Jul 31, 2008 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Jul 30, 2008 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Jul 29, 2008 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Jul 28, 2008 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Jul 25, 2008 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Jul 24, 2008 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Jul 23, 2008 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Jul 22, 2008 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Jul 21, 2008 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Jul 18, 2008 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Jul 17, 2008 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Jul 16, 2008 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Jul 15, 2008 46.00 46.00 46.00 46.00 1,100 -3.10(-6.31%)
Jul 14, 2008 49.10 49.10 49.10 49.10 0 +0.00(+0.00%)
Jul 11, 2008 49.10 49.10 49.10 49.10 0 +0.00(+0.00%)
Jul 10, 2008 49.10 49.10 49.10 49.10 40,000 +0.00(+0.00%)
Jul 09, 2008 49.10 49.10 49.10 49.10 0 +0.00(+0.00%)
Jul 08, 2008 49.10 49.10 49.10 49.10 0 +0.00(+0.00%)
Jul 07, 2008 49.10 49.10 49.10 49.10 0 +0.00(+0.00%)
Jul 04, 2008 49.10 49.10 49.10 49.10 1,000 +0.00(+0.00%)
Jul 03, 2008 49.10 49.10 49.10 49.10 1,000 -1.96(-3.85%)
Jul 02, 2008 51.06 51.06 51.06 51.06 9,700 +0.00(+0.00%)
Jul 01, 2008 51.06 51.06 51.06 51.06 0 +0.00(+0.00%)
Jun 30, 2008 51.06 51.06 51.06 51.06 14,000 +0.00(+0.00%)
Jun 27, 2008 51.06 51.06 51.06 51.06 0 +0.00(+0.00%)
Jun 26, 2008 51.06 51.06 51.06 51.06 0 +0.00(+0.00%)
Jun 25, 2008 51.06 51.06 51.06 51.06 0 +0.00(+0.00%)
Jun 24, 2008 51.06 51.06 51.06 51.06 0 +0.00(+0.00%)
Jun 23, 2008 51.06 51.06 51.06 51.06 0 +0.00(+0.00%)
Jun 20, 2008 51.06 51.06 51.06 51.06 25,000 +0.00(+0.00%)
Jun 19, 2008 51.06 51.06 51.06 51.06 15,000 +0.00(+0.00%)
Jun 18, 2008 51.06 51.06 51.06 51.06 0 +0.00(+0.00%)
Jun 17, 2008 51.06 51.06 51.06 51.06 0 +0.00(+0.00%)
Jun 16, 2008 51.06 51.07 51.06 51.06 50,000 +0.66(+1.32%)
Jun 13, 2008 50.40 50.40 50.40 50.40 0 +0.00(+0.00%)
Jun 12, 2008 50.40 50.40 50.40 50.40 0 +0.00(+0.00%)
Jun 11, 2008 50.40 50.40 50.40 50.40 0 +0.00(+0.00%)
Jun 10, 2008 50.40 50.40 50.40 50.40 100 -3.10(-5.79%)
Jun 09, 2008 53.50 53.50 53.50 53.50 0 +0.00(+0.00%)
Jun 06, 2008 53.50 53.50 53.50 53.50 0 +0.00(+0.00%)
Jun 05, 2008 53.50 53.70 53.50 53.50 42,850 -0.25(-0.47%)
Jun 04, 2008 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
Jun 03, 2008 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
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.