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 )

4.440 +0.020 (+0.45%)
Streaming Delayed Price Updated: 2:47 PM EDT, Jun 5, 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 (%)
Oct 31, 2011 1.300 1.300 1.250 1.250 483,903 -0.13(-9.42%)
Oct 28, 2011 1.400 1.400 1.350 1.380 741,127 +0.00(+0.00%)
Oct 27, 2011 1.370 1.390 1.370 1.380 1,106,009 +0.11(+8.66%)
Oct 26, 2011 1.240 1.280 1.220 1.270 327,152 +0.03(+2.42%)
Oct 25, 2011 1.230 1.280 1.230 1.240 314,931 -0.06(-4.62%)
Oct 24, 2011 1.270 1.310 1.250 1.300 574,414 +0.11(+9.24%)
Oct 21, 2011 1.160 1.190 1.120 1.190 289,541 +0.03(+2.59%)
Oct 20, 2011 1.140 1.200 1.130 1.160 262,414 +0.03(+2.65%)
Oct 19, 2011 1.130 1.190 1.100 1.130 756,831 -0.15(-11.72%)
Oct 18, 2011 1.260 1.300 1.220 1.280 712,751 -0.01(-0.78%)
Oct 17, 2011 1.330 1.340 1.290 1.290 602,795 -0.01(-0.77%)
Oct 14, 2011 1.280 1.310 1.260 1.300 545,255 +0.02(+1.56%)
Oct 13, 2011 1.290 1.290 1.260 1.280 567,206 +0.00(+0.00%)
Oct 12, 2011 1.250 1.290 1.250 1.280 535,675 +0.08(+6.67%)
Oct 11, 2011 1.210 1.210 1.180 1.200 498,740 -0.08(-6.25%)
Oct 10, 2011 1.230 1.280 1.230 1.280 1,376,427 +0.16(+14.29%)
Oct 07, 2011 1.170 1.170 1.100 1.120 1,044,142 -0.01(-0.88%)
Oct 06, 2011 1.120 1.140 1.100 1.130 1,042,609 +0.13(+13.57%)
Oct 05, 2011 0.9900 1.010 0.9700 0.9950 971,942 +0.07(+8.15%)
Oct 04, 2011 0.9000 0.9200 0.8350 0.9200 2,007,301 -0.01(-0.54%)
Oct 03, 2011 0.9500 0.9900 0.9100 0.9250 1,626,524 -0.11(-11.06%)
Sep 30, 2011 1.070 1.070 1.030 1.040 722,265 -0.04(-3.70%)
Sep 29, 2011 1.120 1.140 1.050 1.080 1,058,831 +0.00(+0.00%)
Sep 28, 2011 1.140 1.248 1.080 1.080 1,842,034 -0.13(-10.74%)
Sep 27, 2011 1.180 1.310 0.9691 1.210 3,203,608 +0.23(+24.10%)
Sep 26, 2011 0.9500 1.086 0.9250 0.9750 6,410,814 -0.13(-11.36%)
Sep 23, 2011 1.000 1.140 1.000 1.100 1,980,089 +0.07(+6.80%)
Sep 22, 2011 1.080 1.080 1.000 1.030 4,182,958 -0.25(-19.53%)
Sep 21, 2011 1.340 1.350 1.260 1.280 2,699,043 -0.17(-11.72%)
Sep 20, 2011 1.520 1.540 1.430 1.450 1,643,349 -0.08(-5.23%)
Sep 19, 2011 1.550 1.550 1.510 1.530 1,479,166 -0.18(-10.53%)
Sep 16, 2011 1.630 1.720 1.630 1.710 1,177,642 +0.10(+6.21%)
Sep 15, 2011 1.560 1.650 1.560 1.610 1,160,961 +0.01(+0.63%)
Sep 14, 2011 1.560 1.636 1.540 1.600 1,446,903 -0.09(-5.33%)
Sep 13, 2011 1.690 1.700 1.660 1.690 269,828 -0.01(-0.59%)
Sep 12, 2011 1.670 1.700 1.660 1.700 626,092 -0.08(-4.49%)
Sep 09, 2011 1.800 1.800 1.750 1.780 463,316 -0.03(-1.66%)
Sep 08, 2011 1.850 1.850 1.800 1.810 217,902 -0.09(-4.74%)
Sep 07, 2011 1.860 1.900 1.860 1.900 466,587 +0.08(+4.40%)
Sep 06, 2011 1.810 1.820 1.790 1.820 463,328 -0.03(-1.62%)
Sep 02, 2011 1.870 1.900 1.820 1.850 391,710 -0.07(-3.65%)
Sep 01, 2011 1.940 1.950 1.900 1.920 255,392 -0.03(-1.54%)
Aug 31, 2011 1.930 1.970 1.930 1.950 191,225 -0.01(-0.51%)
Aug 30, 2011 1.920 1.970 1.900 1.960 260,775 -0.01(-0.51%)
Aug 29, 2011 1.930 1.970 1.930 1.970 603,536 +0.17(+9.44%)
Aug 26, 2011 1.750 1.820 1.750 1.800 318,797 +0.04(+2.27%)
Aug 25, 2011 1.830 1.830 1.760 1.760 324,971 -0.05(-2.76%)
Aug 24, 2011 1.790 1.830 1.790 1.810 334,961 -0.02(-1.09%)
Aug 23, 2011 1.800 1.850 1.780 1.830 463,490 +0.01(+0.55%)
Aug 22, 2011 1.830 1.880 1.820 1.820 667,300 +0.00(+0.00%)
Aug 19, 2011 1.820 1.900 1.820 1.820 1,201,794 -0.06(-3.19%)
Aug 18, 2011 1.920 1.950 1.860 1.880 1,142,170 -0.18(-8.74%)
Aug 17, 2011 2.070 2.100 2.060 2.060 305,462 +0.01(+0.49%)
Aug 16, 2011 2.080 2.080 2.020 2.050 400,094 -0.10(-4.65%)
Aug 15, 2011 2.120 2.150 2.120 2.150 466,090 +0.08(+3.86%)
Aug 12, 2011 2.090 2.130 2.070 2.070 555,177 -0.02(-0.96%)
Aug 11, 2011 1.990 2.100 1.980 2.090 565,666 +0.18(+9.42%)
Aug 10, 2011 1.990 1.990 1.910 1.910 624,888 -0.10(-4.98%)
Aug 09, 2011 1.900 2.010 1.880 2.010 1,500,974 +0.25(+14.20%)
Aug 08, 2011 1.840 1.860 1.750 1.760 1,635,226 -0.23(-11.56%)
Aug 05, 2011 1.990 2.030 1.840 1.990 1,952,309 -0.07(-3.40%)
Aug 04, 2011 2.210 2.220 2.050 2.060 1,158,412 -0.16(-7.21%)
Aug 03, 2011 2.230 2.230 2.130 2.220 1,139,914 +0.00(+0.00%)
Aug 02, 2011 2.320 2.320 2.220 2.220 753,361 -0.19(-7.88%)
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.