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, 2020 1.490 1.490 1.410 1.430 26,300 -0.04(-2.72%)
Jan 30, 2020 1.470 1.480 1.450 1.470 51,901 -0.05(-3.61%)
Jan 29, 2020 1.480 1.530 1.480 1.525 31,543 -0.02(-0.97%)
Jan 28, 2020 1.580 1.580 1.510 1.540 72,261 -0.07(-4.64%)
Jan 27, 2020 1.600 1.640 1.570 1.615 50,559 -0.02(-1.07%)
Jan 24, 2020 1.600 1.633 1.600 1.633 30,000 +0.00(+0.28%)
Jan 23, 2020 1.640 1.640 1.590 1.628 227,530 -0.02(-1.33%)
Jan 22, 2020 1.690 1.690 1.650 1.650 46,413 +0.01(+0.61%)
Jan 21, 2020 1.610 1.690 1.610 1.640 74,974 -0.06(-3.24%)
Jan 17, 2020 1.750 1.750 1.650 1.695 36,500 +0.06(+3.35%)
Jan 16, 2020 1.710 1.710 1.640 1.640 36,635 -0.04(-2.09%)
Jan 15, 2020 1.730 1.730 1.670 1.675 65,698 +0.01(+0.30%)
Jan 14, 2020 1.660 1.680 1.660 1.670 503,972 +0.02(+1.21%)
Jan 13, 2020 1.700 1.700 1.640 1.650 27,315 +0.02(+1.35%)
Jan 10, 2020 1.690 1.690 1.610 1.628 16,000 -0.01(-0.73%)
Jan 09, 2020 1.610 1.650 1.610 1.640 43,904 +0.00(+0.00%)
Jan 08, 2020 1.620 1.640 1.600 1.640 78,910 +0.02(+1.23%)
Jan 07, 2020 1.610 1.650 1.600 1.620 59,990 +0.01(+0.62%)
Jan 06, 2020 1.520 1.650 1.520 1.610 18,205 -0.02(-1.23%)
Jan 03, 2020 1.700 1.700 1.610 1.630 54,900 -0.04(-2.22%)
Jan 02, 2020 1.700 1.700 1.620 1.667 46,566 +0.03(+1.65%)
Dec 31, 2019 1.680 1.700 1.640 1.640 103,900 -0.08(-4.65%)
Dec 30, 2019 1.710 1.720 1.680 1.720 106,920 +0.01(+0.88%)
Dec 27, 2019 1.700 1.710 1.700 1.705 57,100 +0.05(+2.71%)
Dec 26, 2019 1.660 1.660 1.650 1.660 44,426 +0.02(+1.53%)
Dec 24, 2019 1.650 1.650 1.630 1.635 22,100 -0.02(-1.51%)
Dec 23, 2019 1.590 1.660 1.590 1.660 61,034 -0.01(-0.60%)
Dec 20, 2019 1.600 1.700 1.600 1.670 34,100 +0.01(+0.60%)
Dec 19, 2019 1.650 1.660 1.630 1.660 35,026 -0.01(-0.30%)
Dec 18, 2019 1.660 1.690 1.660 1.665 40,190 -0.05(-3.20%)
Dec 17, 2019 1.680 1.730 1.650 1.720 124,992 -0.12(-6.50%)
Dec 16, 2019 1.810 1.840 1.780 1.839 106,615 +0.07(+3.93%)
Dec 13, 2019 1.740 1.810 1.740 1.770 108,300 +0.09(+5.36%)
Dec 12, 2019 1.585 1.680 1.585 1.680 173,897 +0.16(+10.53%)
Dec 11, 2019 1.480 1.540 1.460 1.520 150,725 +0.04(+2.70%)
Dec 10, 2019 1.480 1.480 1.440 1.480 19,852 +0.03(+2.42%)
Dec 09, 2019 1.410 1.460 1.410 1.445 50,580 +0.03(+2.12%)
Dec 06, 2019 1.390 1.420 1.390 1.415 39,600 -0.00(-0.35%)
Dec 05, 2019 1.405 1.440 1.400 1.420 23,998 -0.05(-3.27%)
Dec 04, 2019 1.348 1.500 1.348 1.468 17,641 +0.02(+1.24%)
Dec 03, 2019 1.440 1.450 1.380 1.450 94,519 -0.02(-1.36%)
Dec 02, 2019 1.490 1.490 1.465 1.470 18,658 -0.02(-1.01%)
Nov 29, 2019 1.480 1.500 1.480 1.485 29,400 -0.01(-0.67%)
Nov 27, 2019 1.480 1.510 1.480 1.495 71,000 -0.01(-0.99%)
Nov 26, 2019 1.480 1.550 1.480 1.510 43,611 -0.07(-4.43%)
Nov 25, 2019 1.590 1.590 1.550 1.580 54,850 +0.00(+0.00%)
Nov 22, 2019 1.540 1.580 1.540 1.580 12,100 +0.06(+3.95%)
Nov 21, 2019 1.500 1.590 1.500 1.520 80,167 -0.06(-3.80%)
Nov 20, 2019 1.580 1.605 1.550 1.580 41,808 -0.06(-3.66%)
Nov 19, 2019 1.600 1.640 1.600 1.640 25,740 +0.04(+2.50%)
Nov 18, 2019 1.590 1.600 1.540 1.600 56,441 +0.02(+1.27%)
Nov 15, 2019 1.535 1.620 1.535 1.580 52,600 -0.02(-1.25%)
Nov 14, 2019 1.550 1.610 1.550 1.600 13,890 +0.01(+0.63%)
Nov 13, 2019 1.600 1.610 1.575 1.590 58,885 -0.04(-2.45%)
Nov 12, 2019 1.660 1.660 1.620 1.630 19,403 -0.03(-1.75%)
Nov 11, 2019 1.680 1.680 1.620 1.659 39,996 -0.05(-2.98%)
Nov 08, 2019 1.705 1.710 1.650 1.710 19,300 -0.03(-1.91%)
Nov 07, 2019 1.760 1.760 1.700 1.743 29,153 +0.03(+1.84%)
Nov 06, 2019 1.650 1.750 1.650 1.712 25,447 -0.07(-3.83%)
Nov 05, 2019 1.710 1.810 1.710 1.780 26,888 -0.02(-1.11%)
Nov 04, 2019 1.750 1.800 1.750 1.800 73,155 +0.05(+2.86%)
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.