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 )

4.420 -0.080 (-1.78%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 24, 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, 2022 5.460 5.460 5.130 5.370 27,603 +0.12(+2.29%)
Oct 28, 2022 5.380 5.380 5.220 5.250 50,040 -0.15(-2.78%)
Oct 27, 2022 5.230 5.410 5.230 5.400 80,504 +0.24(+4.65%)
Oct 26, 2022 5.070 5.220 5.000 5.160 65,890 +0.09(+1.69%)
Oct 25, 2022 4.810 5.110 4.810 5.074 39,203 +0.09(+1.89%)
Oct 24, 2022 4.960 5.020 4.820 4.980 78,548 +0.12(+2.47%)
Oct 21, 2022 4.700 4.860 4.630 4.860 99,900 +0.16(+3.40%)
Oct 20, 2022 4.800 4.870 4.700 4.700 25,616 -0.22(-4.47%)
Oct 19, 2022 4.920 4.920 4.800 4.920 26,373 +0.14(+2.92%)
Oct 18, 2022 4.800 5.010 4.770 4.780 68,765 +0.03(+0.64%)
Oct 17, 2022 4.650 4.750 4.600 4.750 68,657 +0.14(+3.04%)
Oct 14, 2022 4.620 4.770 4.600 4.610 80,825 -0.29(-5.98%)
Oct 13, 2022 4.640 4.910 4.620 4.903 194,073 +0.14(+2.90%)
Oct 12, 2022 4.750 4.802 4.660 4.765 27,330 -0.14(-2.76%)
Oct 11, 2022 4.780 4.930 4.780 4.900 10,503 +0.07(+1.45%)
Oct 10, 2022 4.800 4.850 4.780 4.830 77,821 -0.06(-1.23%)
Oct 07, 2022 4.988 5.000 4.850 4.890 29,673 -0.20(-3.93%)
Oct 06, 2022 5.110 5.170 5.080 5.090 18,055 -0.08(-1.55%)
Oct 05, 2022 5.150 5.190 4.980 5.170 36,741 -0.03(-0.58%)
Oct 04, 2022 5.200 5.240 5.175 5.200 39,874 +0.18(+3.59%)
Oct 03, 2022 4.930 5.020 4.800 5.020 75,536 +0.17(+3.43%)
Sep 30, 2022 4.750 5.000 4.750 4.854 45,772 -0.05(-0.95%)
Sep 29, 2022 4.790 4.950 4.790 4.900 22,037 +0.04(+0.82%)
Sep 28, 2022 4.694 4.860 4.600 4.860 114,243 +0.04(+0.83%)
Sep 27, 2022 4.750 4.980 4.750 4.820 16,188 +0.10(+2.12%)
Sep 26, 2022 4.950 4.950 4.670 4.720 155,314 -0.31(-6.16%)
Sep 23, 2022 5.110 5.280 4.950 5.030 369,778 -0.29(-5.45%)
Sep 22, 2022 5.220 5.440 5.220 5.320 42,754 -0.09(-1.66%)
Sep 21, 2022 5.260 5.430 5.260 5.410 12,543 +0.09(+1.79%)
Sep 20, 2022 5.395 5.500 5.280 5.315 17,088 +0.07(+1.24%)
Sep 19, 2022 5.240 5.260 5.150 5.250 27,329 +0.01(+0.19%)
Sep 16, 2022 5.360 5.360 5.195 5.240 55,065 -0.29(-5.24%)
Sep 15, 2022 5.600 5.650 5.500 5.530 28,487 -0.13(-2.30%)
Sep 14, 2022 5.700 5.700 5.470 5.660 69,642 -0.14(-2.41%)
Sep 13, 2022 5.900 6.110 5.780 5.800 60,061 -0.32(-5.23%)
Sep 12, 2022 6.140 6.230 6.080 6.120 52,654 -0.02(-0.33%)
Sep 09, 2022 6.000 6.150 5.892 6.140 26,055 +0.37(+6.41%)
Sep 08, 2022 5.870 5.870 5.750 5.770 4,955 +0.02(+0.35%)
Sep 07, 2022 5.490 5.790 5.490 5.750 169,977 +0.08(+1.32%)
Sep 06, 2022 5.510 5.850 5.510 5.675 41,706 +0.05(+0.98%)
Sep 02, 2022 5.860 5.860 5.620 5.620 110,347 -0.26(-4.42%)
Sep 01, 2022 5.890 6.100 5.800 5.880 43,796 -0.16(-2.65%)
Aug 31, 2022 5.890 6.089 5.890 6.040 39,689 +0.16(+2.72%)
Aug 30, 2022 6.140 6.140 5.810 5.880 62,147 -0.21(-3.46%)
Aug 29, 2022 6.140 6.140 6.054 6.090 59,115 -0.14(-2.24%)
Aug 26, 2022 6.550 6.550 6.190 6.230 80,270 -0.07(-1.11%)
Aug 25, 2022 6.210 6.310 6.194 6.300 42,410 +0.17(+2.69%)
Aug 24, 2022 6.106 6.190 6.106 6.135 22,468 -0.08(-1.21%)
Aug 23, 2022 6.280 6.280 6.120 6.210 30,026 -0.04(-0.64%)
Aug 22, 2022 6.110 6.590 6.110 6.250 94,232 -0.38(-5.73%)
Aug 19, 2022 6.650 6.870 6.510 6.630 39,893 -0.23(-3.35%)
Aug 18, 2022 6.890 6.900 6.800 6.860 53,333 -0.18(-2.56%)
Aug 17, 2022 7.080 7.100 7.000 7.040 81,674 -0.09(-1.26%)
Aug 16, 2022 7.100 7.180 7.000 7.130 69,175 +0.16(+2.22%)
Aug 15, 2022 6.830 6.982 6.830 6.975 17,603 +0.03(+0.50%)
Aug 12, 2022 7.000 7.050 6.880 6.940 33,878 -0.08(-1.10%)
Aug 11, 2022 6.820 7.240 6.820 7.018 39,143 +0.01(+0.15%)
Aug 10, 2022 6.990 7.020 6.940 7.007 115,636 +0.17(+2.46%)
Aug 09, 2022 6.930 6.930 6.800 6.838 50,331 +0.09(+1.31%)
Aug 08, 2022 6.680 6.830 6.560 6.750 77,490 +0.33(+5.14%)
Aug 05, 2022 6.550 6.550 6.170 6.420 18,209 -0.08(-1.15%)
Aug 04, 2022 6.580 6.630 6.380 6.495 19,258 -0.14(-2.17%)
Aug 03, 2022 6.550 6.690 6.550 6.639 47,273 +0.46(+7.43%)
Aug 02, 2022 6.350 6.350 6.150 6.180 106,173 -0.21(-3.29%)
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.