Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lynas Corp (OP: LYSCF )

4.330 -0.076 (-1.72%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 7, 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 (%)
Jan 31, 2023 6.850 6.850 6.350 6.675 71,068 -0.21(-3.12%)
Jan 30, 2023 6.750 6.897 6.750 6.890 92,600 +0.41(+6.33%)
Jan 27, 2023 6.410 6.490 6.380 6.480 72,806 +0.07(+1.13%)
Jan 26, 2023 6.490 6.490 6.310 6.407 95,135 +0.03(+0.43%)
Jan 25, 2023 6.350 6.380 6.310 6.380 49,905 +0.03(+0.47%)
Jan 24, 2023 6.230 6.350 6.230 6.350 59,151 +0.18(+2.92%)
Jan 23, 2023 6.080 6.200 6.080 6.170 38,810 +0.09(+1.56%)
Jan 20, 2023 6.015 6.093 6.000 6.075 34,976 +0.25(+4.20%)
Jan 19, 2023 5.910 5.910 5.830 5.830 33,412 -0.11(-1.85%)
Jan 18, 2023 6.000 6.070 5.900 5.940 36,429 +0.02(+0.25%)
Jan 17, 2023 5.960 5.960 5.900 5.925 14,082 -0.07(-1.09%)
Jan 13, 2023 5.940 6.030 5.910 5.990 42,764 -0.04(-0.66%)
Jan 12, 2023 5.970 6.030 5.915 6.030 57,893 +0.18(+3.08%)
Jan 11, 2023 5.757 5.880 5.710 5.850 54,636 +0.15(+2.63%)
Jan 10, 2023 5.830 5.830 5.600 5.700 35,004 -0.24(-4.04%)
Jan 09, 2023 5.860 5.990 5.800 5.940 32,069 +0.18(+3.13%)
Jan 06, 2023 5.450 5.800 5.450 5.760 25,885 +0.41(+7.66%)
Jan 05, 2023 5.420 5.430 5.350 5.350 17,791 -0.02(-0.37%)
Jan 04, 2023 5.300 5.590 5.300 5.370 18,074 +0.24(+4.68%)
Jan 03, 2023 5.070 5.300 5.070 5.130 39,660 -0.17(-3.21%)
Dec 30, 2022 5.270 5.300 5.260 5.300 75,527 +0.03(+0.57%)
Dec 29, 2022 5.100 5.330 5.100 5.270 56,324 +0.19(+3.74%)
Dec 28, 2022 5.300 5.320 5.070 5.080 105,231 -0.24(-4.51%)
Dec 27, 2022 5.230 5.375 5.230 5.320 42,879 +0.03(+0.47%)
Dec 23, 2022 5.170 5.360 5.170 5.295 29,593 +0.09(+1.83%)
Dec 22, 2022 5.210 5.375 5.200 5.200 30,179 -0.19(-3.53%)
Dec 21, 2022 5.310 5.430 5.310 5.391 283,472 +0.04(+0.66%)
Dec 20, 2022 5.330 5.370 5.315 5.355 54,459 -0.11(-2.01%)
Dec 19, 2022 5.380 5.500 5.380 5.465 17,765 +0.07(+1.30%)
Dec 16, 2022 5.370 5.420 5.370 5.395 16,911 -0.01(-0.09%)
Dec 15, 2022 5.500 5.502 5.330 5.400 73,600 -0.20(-3.57%)
Dec 14, 2022 5.660 5.660 5.480 5.600 24,942 -0.03(-0.53%)
Dec 13, 2022 5.800 5.800 5.610 5.630 25,792 +0.02(+0.36%)
Dec 12, 2022 5.660 5.660 5.480 5.610 36,713 -0.11(-1.92%)
Dec 09, 2022 5.805 5.840 5.720 5.720 12,049 -0.01(-0.21%)
Dec 08, 2022 5.740 5.780 5.700 5.732 14,350 -0.03(-0.59%)
Dec 07, 2022 5.650 5.830 5.650 5.766 22,098 -0.00(-0.07%)
Dec 06, 2022 6.010 6.010 5.640 5.770 7,912 -0.02(-0.35%)
Dec 05, 2022 6.050 6.050 5.720 5.790 57,858 -0.37(-6.01%)
Dec 02, 2022 5.900 6.170 5.900 6.160 77,792 +0.21(+3.53%)
Dec 01, 2022 5.935 6.000 5.850 5.950 14,435 -0.01(-0.25%)
Nov 30, 2022 5.680 6.000 5.675 5.965 106,657 +0.26(+4.60%)
Nov 29, 2022 5.600 5.760 5.570 5.702 12,532 +0.15(+2.75%)
Nov 28, 2022 5.430 5.615 5.430 5.550 22,922 -0.17(-2.89%)
Nov 25, 2022 5.550 5.890 5.550 5.715 26,428 -0.03(-0.52%)
Nov 23, 2022 5.593 5.800 5.593 5.745 26,072 +0.08(+1.50%)
Nov 22, 2022 5.550 5.660 5.550 5.660 50,945 +0.08(+1.43%)
Nov 21, 2022 5.650 5.650 5.400 5.580 32,835 -0.07(-1.24%)
Nov 18, 2022 5.510 5.820 5.510 5.650 54,576 -0.16(-2.75%)
Nov 17, 2022 5.810 5.870 5.700 5.810 107,553 -0.06(-0.94%)
Nov 16, 2022 5.730 5.950 5.730 5.865 23,171 +0.23(+4.04%)
Nov 15, 2022 5.770 5.770 5.620 5.638 58,441 -0.42(-6.97%)
Nov 14, 2022 6.350 6.350 6.060 6.060 50,164 -0.19(-3.04%)
Nov 11, 2022 6.160 6.250 6.135 6.250 92,294 +0.20(+3.31%)
Nov 10, 2022 5.900 6.050 5.880 6.050 131,606 +0.31(+5.49%)
Nov 09, 2022 5.650 5.840 5.650 5.735 129,900 -0.05(-0.95%)
Nov 08, 2022 5.596 5.830 5.596 5.790 24,538 +0.04(+0.70%)
Nov 07, 2022 5.620 5.790 5.620 5.750 78,543 +0.07(+1.23%)
Nov 04, 2022 5.568 5.700 5.440 5.680 86,754 +0.31(+5.69%)
Nov 03, 2022 5.450 5.450 5.350 5.374 32,937 -0.08(-1.39%)
Nov 02, 2022 5.380 5.729 5.380 5.450 45,742 -0.08(-1.36%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.