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 )

4.500 -0.100 (-2.17%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 23, 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 (%)
Mar 30, 2012 1.140 1.160 1.130 1.140 390,487 +0.02(+1.79%)
Mar 29, 2012 1.100 1.130 1.090 1.120 498,282 -0.01(-0.88%)
Mar 28, 2012 1.160 1.170 1.120 1.130 557,709 -0.05(-4.24%)
Mar 27, 2012 1.150 1.180 1.140 1.180 978,610 +0.05(+4.42%)
Mar 26, 2012 1.140 1.150 1.130 1.130 290,887 -0.02(-1.74%)
Mar 23, 2012 1.140 1.150 1.120 1.150 444,724 -0.01(-0.86%)
Mar 22, 2012 1.160 1.190 1.150 1.160 530,270 -0.05(-4.13%)
Mar 21, 2012 1.200 1.210 1.200 1.210 239,830 +0.00(+0.00%)
Mar 20, 2012 1.230 1.230 1.200 1.210 415,659 -0.08(-6.20%)
Mar 19, 2012 1.290 1.300 1.270 1.290 863,744 -0.01(-0.77%)
Mar 16, 2012 1.290 1.310 1.290 1.300 310,514 +0.02(+1.56%)
Mar 15, 2012 1.310 1.310 1.270 1.280 357,946 -0.03(-2.29%)
Mar 14, 2012 1.330 1.340 1.310 1.310 363,311 -0.01(-0.76%)
Mar 13, 2012 1.280 1.330 1.280 1.320 839,703 +0.09(+7.32%)
Mar 12, 2012 1.240 1.260 1.220 1.230 139,803 -0.05(-3.91%)
Mar 09, 2012 1.240 1.280 1.180 1.280 682,067 +0.12(+10.34%)
Mar 08, 2012 1.180 1.180 1.160 1.160 739,446 -0.02(-1.28%)
Mar 07, 2012 1.170 1.200 1.170 1.175 490,501 +0.02(+1.73%)
Mar 06, 2012 1.170 1.170 1.150 1.155 630,355 -0.05(-4.55%)
Mar 05, 2012 1.220 1.220 1.200 1.210 328,730 -0.01(-0.82%)
Mar 02, 2012 1.250 1.250 1.210 1.220 351,389 -0.04(-3.17%)
Mar 01, 2012 1.240 1.270 1.220 1.260 825,678 -0.04(-3.08%)
Feb 29, 2012 1.310 1.330 1.280 1.300 393,789 +0.00(+0.00%)
Feb 28, 2012 1.320 1.320 1.290 1.300 513,862 -0.01(-0.76%)
Feb 27, 2012 1.280 1.310 1.270 1.310 727,636 -0.06(-4.38%)
Feb 24, 2012 1.360 1.380 1.350 1.370 1,100,318 +0.08(+6.20%)
Feb 23, 2012 1.320 1.340 1.240 1.290 1,578,981 -0.06(-4.44%)
Feb 22, 2012 1.380 1.380 1.350 1.350 447,486 -0.03(-2.17%)
Feb 21, 2012 1.380 1.400 1.370 1.380 559,924 +0.04(+2.99%)
Feb 17, 2012 1.320 1.340 1.300 1.340 536,068 +0.01(+0.75%)
Feb 16, 2012 1.310 1.330 1.290 1.330 413,698 +0.00(+0.00%)
Feb 15, 2012 1.380 1.380 1.330 1.330 331,254 -0.05(-3.62%)
Feb 14, 2012 1.390 1.400 1.340 1.380 598,467 -0.09(-6.12%)
Feb 13, 2012 1.500 1.500 1.460 1.470 532,421 +0.04(+2.80%)
Feb 10, 2012 1.510 1.510 1.420 1.430 825,494 -0.10(-6.54%)
Feb 09, 2012 1.540 1.550 1.520 1.530 260,948 -0.05(-3.16%)
Feb 08, 2012 1.580 1.610 1.570 1.580 424,497 +0.08(+5.33%)
Feb 07, 2012 1.470 1.510 1.450 1.500 647,041 -0.04(-2.60%)
Feb 06, 2012 1.520 1.560 1.510 1.540 520,212 -0.06(-3.75%)
Feb 03, 2012 1.590 1.610 1.580 1.600 925,207 -0.11(-6.43%)
Feb 02, 2012 1.700 1.710 1.680 1.710 1,320,185 +0.07(+4.27%)
Feb 01, 2012 1.610 1.680 1.610 1.640 2,500,029 +0.22(+15.49%)
Jan 31, 2012 1.430 1.430 1.400 1.420 435,436 +0.04(+2.90%)
Jan 30, 2012 1.350 1.380 1.340 1.380 699,633 +0.03(+2.22%)
Jan 27, 2012 1.370 1.390 1.340 1.350 519,171 -0.10(-6.90%)
Jan 26, 2012 1.450 1.460 1.450 1.450 817,757 +0.04(+2.84%)
Jan 25, 2012 1.370 1.420 1.370 1.410 878,241 +0.08(+6.02%)
Jan 24, 2012 1.340 1.340 1.280 1.330 905,378 +0.03(+2.31%)
Jan 23, 2012 1.350 1.390 1.250 1.300 906,491 -0.05(-3.70%)
Jan 20, 2012 1.300 1.350 1.290 1.350 1,152,451 +0.15(+12.50%)
Jan 19, 2012 1.200 1.220 1.190 1.200 1,182,607 +0.06(+5.26%)
Jan 18, 2012 1.100 1.140 1.090 1.140 623,713 +0.07(+6.54%)
Jan 17, 2012 1.070 1.090 1.060 1.070 1,028,356 +0.01(+0.94%)
Jan 13, 2012 1.080 1.080 1.050 1.060 333,983 -0.04(-3.64%)
Jan 12, 2012 1.070 1.100 1.060 1.100 846,155 +0.03(+2.80%)
Jan 11, 2012 1.080 1.090 1.060 1.070 394,107 -0.02(-1.83%)
Jan 10, 2012 1.090 1.100 1.080 1.090 588,603 +0.04(+3.81%)
Jan 09, 2012 1.050 1.070 1.040 1.050 426,629 -0.02(-1.87%)
Jan 06, 2012 1.100 1.100 1.060 1.070 488,486 -0.04(-3.60%)
Jan 05, 2012 1.110 1.110 1.080 1.110 542,340 -0.03(-2.63%)
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.