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
Last 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, 2021 24.50 24.50 24.50 13 +1.16(+4.97%)
May 18, 2021 23.34 23.34 23.34 91 +0.19(+0.82%)
May 17, 2021 23.13 23.16 23.13 23.15 72,010 -0.77(-3.20%)
May 07, 2021 23.91 23.91 23.91 2 +0.31(+1.33%)
May 04, 2021 23.60 23.60 23.60 26,010 +0.00(+0.00%)
May 03, 2021 23.60 23.60 23.60 23.60 402 -0.71(-2.92%)
Apr 30, 2021 24.31 24.31 24.31 24.31 100 -0.76(-3.03%)
Apr 29, 2021 25.07 25.07 25.07 1 +0.00(+0.00%)
Apr 28, 2021 25.07 25.07 25.07 15,000 +0.00(+0.00%)
Apr 27, 2021 25.07 25.07 25.07 16 +0.00(+0.00%)
Apr 26, 2021 25.07 25.08 25.07 25.07 1,676 +1.81(+7.78%)
Apr 22, 2021 23.26 23.26 23.26 0 -0.02(-0.11%)
Apr 21, 2021 23.25 23.29 23.25 23.29 20,217 -0.18(-0.78%)
Apr 20, 2021 23.47 23.47 23.47 23.47 106,000 +0.27(+1.15%)
Apr 19, 2021 23.20 23.20 23.20 5 +0.00(+0.00%)
Apr 16, 2021 23.20 23.20 23.20 63,000 +0.00(+0.00%)
Apr 15, 2021 23.20 23.20 23.20 26 +0.00(+0.00%)
Apr 13, 2021 23.20 23.20 23.20 0 -0.09(-0.37%)
Apr 09, 2021 23.29 23.29 23.29 0 +0.00(+0.00%)
Apr 08, 2021 23.29 23.29 23.29 23.29 24,009 +0.43(+1.90%)
Apr 05, 2021 22.85 22.85 22.85 0 +0.24(+1.06%)
Apr 01, 2021 22.61 22.61 22.61 4,600 -0.00(-0.00%)
Mar 30, 2021 22.61 22.61 22.61 0 +0.00(+0.00%)
Mar 26, 2021 22.61 22.61 22.61 0 +0.00(+0.00%)
Mar 25, 2021 22.58 22.61 22.58 22.61 20,010 +0.61(+2.77%)
Mar 23, 2021 22.00 22.00 22.00 0 +0.00(+0.00%)
Mar 22, 2021 22.00 22.00 22.00 22.00 170 +0.36(+1.69%)
Mar 19, 2021 21.64 21.64 21.64 50 +0.00(+0.00%)
Mar 18, 2021 21.64 21.64 21.64 21.64 333 -0.01(-0.07%)
Mar 17, 2021 21.65 21.65 21.65 21.65 300 -0.19(-0.88%)
Mar 16, 2021 21.84 21.84 21.84 21.84 10,000 +0.05(+0.24%)
Mar 10, 2021 21.79 21.79 21.79 0 +0.00(+0.00%)
Mar 09, 2021 21.79 21.79 21.79 21.79 8,600 +0.99(+4.75%)
Mar 05, 2021 20.80 20.80 20.80 0 -1.32(-5.98%)
Mar 04, 2021 22.12 22.12 22.12 1 +0.00(+0.00%)
Mar 01, 2021 22.12 22.12 22.12 0 +0.00(+0.00%)
Feb 25, 2021 22.12 22.12 22.12 0 -0.02(-0.11%)
Feb 23, 2021 22.15 22.15 22.15 0 +0.00(+0.00%)
Feb 19, 2021 22.15 22.15 22.15 0 -0.05(-0.23%)
Feb 16, 2021 22.20 22.20 22.20 0 +0.00(+0.00%)
Feb 12, 2021 22.20 22.20 22.20 5 +0.00(+0.00%)
Feb 10, 2021 22.20 22.20 22.20 0 +0.00(+0.00%)
Feb 08, 2021 22.20 22.20 22.20 0 +0.00(+0.00%)
Feb 04, 2021 22.20 22.20 22.20 0 +0.00(+0.00%)
Feb 03, 2021 22.20 22.20 22.20 22.20 100 -0.52(-2.27%)
Feb 02, 2021 22.71 22.71 22.71 7,957 +0.00(+0.00%)
Feb 01, 2021 22.68 22.71 22.68 22.71 84,010 +0.43(+1.95%)
Jan 29, 2021 22.23 22.28 22.23 22.28 64,000 -1.20(-5.11%)
Jan 28, 2021 23.47 23.48 23.47 23.48 1,714 +1.41(+6.39%)
Jan 27, 2021 22.07 22.07 22.07 12 +0.00(+0.00%)
Jan 26, 2021 22.02 22.07 22.02 22.07 31,009 +0.75(+3.54%)
Jan 25, 2021 21.34 21.34 21.32 21.32 30,002 +0.51(+2.44%)
Jan 19, 2021 20.81 20.81 20.81 0 -0.46(-2.17%)
Jan 15, 2021 21.27 21.27 21.27 21.27 600 +0.02(+0.09%)
Jan 14, 2021 19.58 21.25 19.58 21.25 3,953 +1.84(+9.51%)
Jan 12, 2021 19.41 19.41 19.41 0 +0.48(+2.51%)
Jan 11, 2021 18.93 18.93 18.93 1 +0.00(+0.00%)
Jan 07, 2021 18.93 18.93 18.93 0 -1.05(-5.26%)
Jan 05, 2021 19.98 19.98 19.98 0 +0.00(+0.00%)
Jan 04, 2021 19.98 19.98 19.98 25 +0.00(+0.00%)
Dec 30, 2020 19.98 19.98 19.98 0 +0.52(+2.67%)
Dec 29, 2020 19.46 19.46 19.46 19.46 10,000 +0.03(+0.14%)
Dec 28, 2020 19.43 19.43 19.43 19.43 175 -0.32(-1.61%)
Dec 22, 2020 19.75 19.75 19.75 0 +0.00(+0.00%)
Dec 18, 2020 19.75 19.75 19.75 0 +0.00(+0.00%)
Dec 17, 2020 19.75 19.75 19.75 1 +0.00(+0.00%)
Dec 15, 2020 19.75 19.75 19.75 0 +0.00(+0.00%)
Dec 14, 2020 19.75 19.75 19.75 4 +0.00(+0.00%)
Dec 11, 2020 19.75 19.75 19.75 19.75 900 +0.01(+0.05%)
Dec 10, 2020 19.74 19.74 19.74 19.74 10,000 +0.77(+4.09%)
Dec 08, 2020 18.96 18.96 18.96 0 +0.00(+0.00%)
Dec 07, 2020 18.53 18.53 18.96 25,000 +0.43(+2.35%)
Dec 04, 2020 18.53 18.53 18.53 69 +0.00(+0.00%)
Dec 02, 2020 18.53 18.53 18.53 0 +1.52(+8.94%)
Nov 30, 2020 17.01 17.01 17.01 0 -1.60(-8.61%)
Nov 27, 2020 18.61 18.61 18.61 2 +0.00(+0.00%)
Nov 25, 2020 18.83 18.83 18.61 25,000 -0.22(-1.16%)
Nov 24, 2020 18.82 18.83 18.82 18.83 26,100 -0.39(-2.03%)
Nov 23, 2020 19.22 19.22 19.22 19.22 101 +0.95(+5.17%)
Nov 18, 2020 18.27 18.27 18.27 0 -0.08(-0.41%)
Nov 17, 2020 18.35 18.35 18.35 10 +0.00(+0.00%)
Nov 13, 2020 18.35 18.35 18.35 0 +0.00(+0.00%)
Nov 12, 2020 18.35 18.35 18.35 51 +0.00(+0.00%)
Nov 10, 2020 18.35 18.35 18.35 0 -0.14(-0.74%)
Nov 09, 2020 18.07 18.49 17.90 18.49 27,700 +1.63(+9.65%)
Nov 05, 2020 16.86 16.86 16.86 0 +0.00(+0.00%)
Nov 04, 2020 16.86 16.86 16.86 263 +0.00(+0.00%)
Nov 02, 2020 16.86 16.86 16.86 0 +0.00(+0.00%)
Oct 30, 2020 16.86 16.86 16.86 16.86 7,500 +0.26(+1.57%)
Oct 28, 2020 16.60 16.60 16.60 0 +0.00(+0.00%)
Oct 26, 2020 16.60 16.60 16.60 0 +0.09(+0.51%)
Oct 23, 2020 16.52 16.52 16.52 16.52 1,700 +0.69(+4.33%)
Oct 22, 2020 15.83 15.83 15.83 7 +0.00(+0.00%)
Oct 21, 2020 15.77 15.83 15.77 15.83 350 +0.24(+1.54%)
Oct 14, 2020 15.59 15.59 15.59 0 -0.46(-2.90%)
Oct 13, 2020 16.05 16.05 16.05 700 +0.00(+0.00%)
Oct 12, 2020 16.05 16.05 16.05 1 +0.00(+0.00%)
Oct 09, 2020 16.05 16.05 16.05 16.05 600 -0.57(-3.40%)
Oct 07, 2020 16.62 16.62 16.62 0 +0.00(+0.00%)
Oct 06, 2020 16.62 16.62 16.62 3,600 +0.00(+0.00%)
Oct 05, 2020 16.62 16.62 16.62 4,501 +0.00(+0.00%)
Oct 02, 2020 16.62 16.62 16.62 16.62 100 -0.02(-0.12%)
Oct 01, 2020 16.64 16.64 16.64 16.64 700 -0.06(-0.36%)
Sep 30, 2020 16.70 16.70 16.70 16.70 150 +0.06(+0.39%)
Sep 29, 2020 16.64 16.64 16.64 16.64 23,000 +0.30(+1.81%)
Sep 25, 2020 16.34 16.34 16.34 0 +0.00(+0.00%)
Sep 24, 2020 16.34 16.34 16.34 805 +0.00(+0.00%)
Sep 23, 2020 16.34 16.34 16.34 16.34 6,700 +0.61(+3.88%)
Sep 21, 2020 15.73 15.73 15.73 0 -0.47(-2.90%)
Sep 18, 2020 16.20 16.20 16.20 4,300 +0.00(+0.00%)
Sep 16, 2020 16.20 16.20 16.20 0 +0.00(+0.00%)
Sep 15, 2020 16.20 16.20 16.20 16.20 250 -0.30(-1.82%)
Sep 08, 2020 16.50 16.50 16.50 0 +0.00(+0.00%)
Sep 02, 2020 16.50 16.50 16.50 0 +0.00(+0.00%)
Sep 01, 2020 16.50 16.50 16.50 16.50 101 -0.67(-3.90%)
Aug 31, 2020 17.17 17.17 17.17 48 +0.00(+0.00%)
Aug 27, 2020 17.17 17.17 17.17 0 -0.30(-1.75%)
Aug 26, 2020 17.48 17.48 17.48 17.48 394 +0.67(+3.96%)
Aug 24, 2020 16.81 16.81 16.81 0 -0.24(-1.41%)
Aug 21, 2020 17.05 17.05 17.05 17.05 3,300 -0.61(-3.45%)
Aug 20, 2020 17.66 17.66 17.66 40 +0.00(+0.00%)
Aug 19, 2020 17.62 17.66 17.62 17.66 32,600 -0.12(-0.70%)
Aug 17, 2020 17.79 17.79 17.79 0 +0.50(+2.86%)
Aug 12, 2020 17.29 17.29 17.29 0 -0.35(-2.00%)
Aug 11, 2020 17.64 17.64 17.64 17.64 31,702 +1.05(+6.34%)
Aug 10, 2020 16.59 16.59 16.59 11 +0.00(+0.00%)
Aug 05, 2020 16.59 16.59 16.59 0 +0.00(+0.00%)
Aug 04, 2020 16.59 16.59 16.59 100 +0.00(+0.00%)
Aug 03, 2020 16.77 16.77 16.59 16.59 71,261 +0.42(+2.60%)
Jul 31, 2020 16.17 16.17 16.17 16.17 200 -0.46(-2.77%)
Jul 30, 2020 16.63 16.63 16.63 16.63 1,326 -2.07(-11.07%)
Jul 29, 2020 18.70 18.70 18.70 400 +0.00(+0.00%)
Jul 28, 2020 18.70 18.70 18.68 18.70 1,300 -1.64(-8.04%)
Jul 27, 2020 20.34 20.34 20.34 13 +0.00(+0.00%)
Jul 24, 2020 20.34 20.34 20.34 135 +0.00(+0.00%)
Jul 22, 2020 20.34 20.34 20.34 0 +0.00(+0.00%)
Jul 20, 2020 20.34 20.34 20.34 0 +0.00(+0.00%)
Jul 15, 2020 20.34 20.34 20.34 0 -0.20(-1.00%)
Jul 14, 2020 20.32 20.54 20.32 20.54 26,300 +0.54(+2.70%)
Jul 13, 2020 20.00 20.00 20.00 45 +0.00(+0.00%)
Jul 06, 2020 20.00 20.00 20.00 0 +0.38(+1.94%)
Jul 02, 2020 20.52 20.52 19.62 4,100 -0.90(-4.39%)
Jul 01, 2020 20.52 20.52 20.52 10 +0.00(+0.00%)
Jun 30, 2020 20.52 20.52 20.52 32 +0.00(+0.00%)
Jun 29, 2020 20.52 20.52 20.52 38 +0.00(+0.00%)
Jun 26, 2020 20.52 20.52 20.52 20.52 100 -0.21(-1.01%)
Jun 22, 2020 20.73 20.73 20.73 0 -1.31(-5.94%)
Jun 19, 2020 22.04 22.04 22.04 2,500 +0.00(+0.00%)
Jun 18, 2020 22.04 22.04 22.04 22.04 100 +0.94(+4.45%)
Jun 17, 2020 21.10 21.10 21.10 21.10 165 +0.67(+3.28%)
Jun 16, 2020 20.43 20.43 20.43 13 +0.00(+0.00%)
Jun 15, 2020 20.43 20.43 20.43 1 +0.00(+0.00%)
Jun 11, 2020 20.43 20.43 20.43 0 -1.02(-4.76%)
Jun 10, 2020 21.45 21.45 21.45 21.45 482 +0.29(+1.37%)
Jun 09, 2020 21.16 21.16 21.16 21.16 43,819 -1.39(-6.14%)
Jun 08, 2020 20.59 20.59 22.55 25,019 +1.95(+9.49%)
Jun 02, 2020 20.59 20.59 20.59 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.