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 27, 2014 32.28 32.28 32.28 32.28 0 -0.25(-0.77%)
May 19, 2014 32.53 32.53 32.53 0 -0.02(-0.06%)
May 16, 2014 32.54 32.57 32.54 32.55 38,000 +0.18(+0.56%)
May 13, 2014 32.37 32.37 32.37 0 +0.48(+1.51%)
May 08, 2014 31.89 31.89 31.89 10 +0.37(+1.17%)
May 02, 2014 31.52 31.52 31.52 31.52 0 +0.00(+0.02%)
May 01, 2014 31.63 31.63 31.51 31.52 80,300 +0.38(+1.20%)
Apr 28, 2014 31.14 31.14 31.14 179,200 -0.16(-0.53%)
Apr 23, 2014 31.30 31.30 31.30 0 -0.20(-0.62%)
Apr 16, 2014 31.50 31.50 31.50 0 +0.49(+1.58%)
Apr 10, 2014 31.01 31.01 31.01 1,486 +0.32(+1.04%)
Apr 09, 2014 30.69 30.69 30.69 30.69 200 -0.56(-1.79%)
Apr 03, 2014 31.25 31.25 31.25 0 +0.83(+2.73%)
Mar 26, 2014 30.42 30.42 30.42 0 +0.49(+1.64%)
Mar 24, 2014 29.93 29.93 29.93 0 +0.48(+1.63%)
Mar 14, 2014 29.45 29.45 29.45 29.45 0 -1.07(-3.51%)
Mar 06, 2014 30.52 30.52 30.52 15 -0.49(-1.58%)
Mar 04, 2014 31.01 31.01 31.01 0 +0.19(+0.62%)
Feb 27, 2014 30.82 30.82 30.82 25 -0.26(-0.84%)
Feb 25, 2014 31.08 31.08 31.08 31.08 0 +1.25(+4.19%)
Feb 20, 2014 29.83 29.83 29.83 0 -0.02(-0.07%)
Feb 14, 2014 29.85 29.85 29.85 94 +0.53(+1.81%)
Feb 11, 2014 29.32 29.32 29.32 0 +0.05(+0.17%)
Feb 10, 2014 29.27 29.27 29.27 29.27 200 -0.38(-1.28%)
Feb 07, 2014 29.65 29.65 29.65 29.65 0 +0.76(+2.63%)
Feb 06, 2014 28.89 28.89 28.89 28.89 200 -0.44(-1.50%)
Feb 04, 2014 29.33 29.33 29.33 0 +0.38(+1.30%)
Feb 03, 2014 29.07 29.13 28.95 28.95 31,400 -0.40(-1.35%)
Jan 31, 2014 29.35 29.35 29.35 29.35 0 +0.30(+1.03%)
Jan 30, 2014 29.05 29.05 29.05 29.05 80,000 -0.51(-1.73%)
Jan 29, 2014 29.56 29.56 29.56 29.56 18,925 -0.74(-2.44%)
Jan 27, 2014 30.30 30.30 30.30 30.30 0 -0.13(-0.43%)
Jan 24, 2014 30.67 30.91 30.41 30.43 0 -0.92(-2.93%)
Jan 22, 2014 31.35 31.35 31.35 1,670 +0.45(+1.46%)
Jan 21, 2014 30.87 30.90 30.87 30.90 50,120 -0.53(-1.69%)
Jan 17, 2014 31.43 31.43 31.43 0 +0.62(+2.01%)
Jan 16, 2014 31.09 31.29 30.80 30.81 172,300 -0.17(-0.55%)
Jan 14, 2014 30.98 30.98 30.98 30.98 0 +0.41(+1.34%)
Jan 10, 2014 30.57 30.57 30.57 0 -0.43(-1.39%)
Jan 08, 2014 31.00 31.00 31.00 0 -0.94(-2.94%)
Dec 30, 2013 31.94 31.94 31.94 9 +0.69(+2.21%)
Dec 27, 2013 31.25 31.25 31.25 31.25 142 -0.85(-2.65%)
Dec 17, 2013 32.10 32.10 32.10 0 +0.27(+0.86%)
Dec 16, 2013 31.55 31.83 31.55 31.82 40,100 -0.46(-1.41%)
Dec 09, 2013 32.28 32.28 32.28 0 -0.03(-0.09%)
Dec 06, 2013 32.31 32.31 32.31 32.31 29,800 +0.31(+0.97%)
Dec 05, 2013 32.00 32.00 32.00 32.00 20,202 -0.50(-1.54%)
Dec 03, 2013 32.50 32.50 32.50 0 +0.28(+0.87%)
Nov 22, 2013 32.22 32.22 32.22 32.22 0 +0.67(+2.12%)
Nov 01, 2013 31.55 31.55 31.55 0 +0.02(+0.06%)
Oct 31, 2013 31.53 31.53 31.53 31.53 358,600 -0.24(-0.75%)
Oct 25, 2013 31.77 31.77 31.77 0 -0.68(-2.10%)
Oct 24, 2013 31.68 32.45 31.68 32.45 349,300 +0.00(+0.00%)
Oct 22, 2013 32.45 32.45 32.45 0 +0.35(+1.09%)
Oct 21, 2013 32.10 32.10 32.10 32.10 400 +0.26(+0.82%)
Oct 14, 2013 31.84 31.84 31.84 0 +0.05(+0.16%)
Oct 11, 2013 31.78 31.79 31.78 31.79 20,000 +0.48(+1.53%)
Oct 10, 2013 31.50 31.50 31.29 31.31 180,200 -0.24(-0.76%)
Oct 09, 2013 31.80 31.91 31.55 31.55 58,064 -0.30(-0.94%)
Oct 07, 2013 31.85 31.85 31.85 0 -0.07(-0.22%)
Oct 03, 2013 31.92 31.92 31.92 31.92 0 +0.03(+0.09%)
Oct 01, 2013 31.89 31.89 31.89 0 +0.10(+0.31%)
Sep 25, 2013 31.79 31.79 31.79 0 -0.48(-1.50%)
Sep 23, 2013 32.27 32.27 32.27 0 +0.08(+0.25%)
Sep 20, 2013 32.18 32.20 32.17 32.20 136,400 -0.37(-1.12%)
Sep 18, 2013 32.56 32.56 32.56 0 +0.02(+0.06%)
Sep 17, 2013 32.52 32.54 32.52 32.54 361,200 +0.69(+2.17%)
Sep 12, 2013 31.85 31.85 31.85 31.85 160,000 +0.30(+0.94%)
Sep 11, 2013 31.55 31.55 31.55 31.55 1,400 -0.48(-1.50%)
Sep 10, 2013 32.03 32.03 32.03 32.03 80,000 +0.53(+1.70%)
Sep 09, 2013 31.81 31.82 31.50 31.50 55,939 -0.12(-0.40%)
Sep 04, 2013 31.62 31.62 31.62 67,200 +0.98(+3.21%)
Aug 28, 2013 30.64 30.64 30.64 183,300 +0.01(+0.03%)
Aug 23, 2013 30.63 30.63 30.63 0 -1.26(-3.95%)
Aug 09, 2013 31.89 31.89 31.89 0 -0.71(-2.19%)
Aug 08, 2013 32.37 32.60 32.37 32.60 76,000 +0.65(+2.05%)
Aug 05, 2013 31.95 31.95 31.95 0 +0.60(+1.91%)
Aug 02, 2013 31.54 31.54 31.35 31.35 84,575 +0.40(+1.28%)
Jul 31, 2013 30.95 30.95 30.95 0 -0.10(-0.31%)
Jul 30, 2013 31.03 31.05 31.02 31.05 450 -0.81(-2.56%)
Jul 26, 2013 31.86 31.86 31.86 31.86 42,700 -0.28(-0.86%)
Jul 25, 2013 32.10 32.14 32.09 32.14 300,800 +0.14(+0.44%)
Jul 24, 2013 33.71 33.71 31.70 32.00 1,187 -1.30(-3.90%)
Jul 08, 2013 33.30 33.30 33.30 33.30 0 -0.48(-1.41%)
Jul 02, 2013 33.77 33.77 33.77 33.77 0 +1.07(+3.29%)
Jun 24, 2013 32.70 32.70 32.70 40,000 -0.60(-1.80%)
Jun 21, 2013 33.30 33.30 33.30 33.30 200 -0.40(-1.19%)
Jun 19, 2013 33.70 33.70 33.70 33.70 0 +0.38(+1.14%)
Jun 18, 2013 33.35 33.35 33.32 33.32 600 +0.37(+1.12%)
Jun 14, 2013 32.95 32.95 32.95 90,000 -0.64(-1.91%)
Jun 13, 2013 33.59 33.59 33.59 33.59 100,100 +0.33(+0.99%)
Jun 12, 2013 33.31 33.31 33.26 33.26 400 +0.73(+2.24%)
Jun 11, 2013 32.35 32.53 32.35 32.53 58,000 -0.62(-1.87%)
Jun 07, 2013 33.15 33.15 33.15 0 -0.02(-0.05%)
Jun 05, 2013 33.16 33.16 33.16 500 -1.34(-3.87%)
Jun 04, 2013 34.50 34.50 34.50 34.50 400 +1.56(+4.75%)
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.