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 (%)
Apr 30, 2018 1.960 1.960 1.920 1.930 8,471 +0.00(+0.00%)
Apr 27, 2018 1.915 1.930 1.915 1.930 28,912 +0.01(+0.52%)
Apr 26, 2018 1.950 1.950 1.920 1.920 13,209 -0.03(-1.53%)
Apr 25, 2018 1.930 1.950 1.930 1.950 12,578 -0.01(-0.52%)
Apr 24, 2018 2.010 2.010 1.950 1.960 13,024 +0.01(+0.52%)
Apr 23, 2018 2.010 2.010 1.930 1.950 31,643 -0.05(-2.51%)
Apr 20, 2018 2.014 2.030 2.000 2.000 5,563 +0.00(+0.00%)
Apr 19, 2018 2.020 2.060 2.000 2.000 52,934 -0.01(-0.50%)
Apr 18, 2018 1.990 2.010 1.980 2.010 52,175 +0.05(+2.49%)
Apr 17, 2018 1.950 1.970 1.950 1.961 26,965 -0.03(-1.69%)
Apr 16, 2018 2.000 2.000 1.980 1.995 11,910 +0.02(+0.76%)
Apr 13, 2018 2.000 2.000 1.980 1.980 57,894 +0.00(+0.00%)
Apr 12, 2018 1.950 1.980 1.950 1.980 65,185 +0.04(+2.06%)
Apr 11, 2018 1.940 1.964 1.933 1.940 33,040 +0.02(+0.99%)
Apr 10, 2018 1.910 1.930 1.910 1.921 24,917 +0.01(+0.58%)
Apr 09, 2018 1.920 1.920 1.869 1.910 30,020 +0.06(+3.24%)
Apr 06, 2018 1.890 1.900 1.850 1.850 6,871 -0.01(-0.60%)
Apr 05, 2018 1.860 1.870 1.855 1.861 4,723 +0.00(+0.07%)
Apr 04, 2018 1.850 1.890 1.850 1.860 12,572 -0.04(-2.11%)
Apr 03, 2018 1.850 1.900 1.850 1.900 7,889 +0.04(+2.15%)
Apr 02, 2018 1.890 1.900 1.860 1.860 28,662 -0.04(-2.11%)
Mar 29, 2018 1.900 1.900 1.900 0 -0.05(-2.56%)
Mar 28, 2018 1.970 1.970 1.900 1.950 30,274 -0.01(-0.51%)
Mar 27, 2018 1.930 1.960 1.930 1.960 17,285 +0.04(+1.95%)
Mar 26, 2018 1.910 1.950 1.890 1.923 71,513 +0.01(+0.65%)
Mar 23, 2018 1.940 1.940 1.895 1.910 27,464 -0.03(-1.55%)
Mar 22, 2018 1.950 2.000 1.925 1.940 49,508 -0.03(-1.52%)
Mar 21, 2018 1.950 1.978 1.950 1.970 52,660 +0.02(+1.03%)
Mar 20, 2018 1.960 1.970 1.950 1.950 81,911 -0.01(-0.51%)
Mar 19, 2018 1.970 1.930 1.960 21,415 +0.03(+1.56%)
Mar 16, 2018 2.000 2.000 1.920 1.930 111,446 -0.02(-1.03%)
Mar 15, 2018 1.930 1.950 1.930 1.950 16,860 +0.03(+1.56%)
Mar 14, 2018 1.910 1.920 1.910 1.920 15,238 +0.04(+2.13%)
Mar 13, 2018 1.920 1.940 1.880 1.880 21,887 -0.06(-2.84%)
Mar 12, 2018 2.000 2.000 1.920 1.935 66,702 +0.02(+0.78%)
Mar 09, 2018 1.860 1.930 1.860 1.920 63,401 +0.06(+3.23%)
Mar 08, 2018 1.850 1.870 1.840 1.860 35,485 +0.02(+1.09%)
Mar 07, 2018 1.860 1.860 1.835 1.840 30,443 +0.02(+1.10%)
Mar 06, 2018 1.830 1.850 1.780 1.820 123,748 +0.10(+5.81%)
Mar 05, 2018 1.670 1.730 1.670 1.720 48,554 +0.09(+5.52%)
Mar 02, 2018 1.590 1.650 1.590 1.630 21,497 +0.00(+0.00%)
Mar 01, 2018 1.670 1.670 1.630 1.630 42,112 -0.05(-2.98%)
Feb 28, 2018 1.670 1.710 1.670 1.680 33,905 +0.03(+1.82%)
Feb 27, 2018 1.710 1.710 1.650 1.650 10,340 -0.04(-2.37%)
Feb 26, 2018 1.610 1.700 1.600 1.690 53,478 +0.11(+6.96%)
Feb 23, 2018 1.590 1.590 1.550 1.580 27,653 -0.03(-1.86%)
Feb 22, 2018 1.620 1.620 1.600 1.610 63,805 +0.01(+0.88%)
Feb 21, 2018 1.600 1.600 1.580 1.596 55,299 -0.00(-0.25%)
Feb 20, 2018 1.600 1.620 1.600 1.600 36,410 +0.07(+4.58%)
Feb 16, 2018 1.530 1.530 1.530 0 +0.00(+0.00%)
Feb 15, 2018 1.530 1.530 1.490 1.530 34,531 +0.08(+5.52%)
Feb 14, 2018 1.424 1.460 1.420 1.450 4,125 +0.01(+0.69%)
Feb 13, 2018 1.440 1.480 1.430 1.440 20,391 +0.00(+0.00%)
Feb 12, 2018 1.414 1.440 1.414 1.440 16,270 +0.02(+1.41%)
Feb 09, 2018 1.420 1.440 1.402 1.420 20,551 +0.04(+2.90%)
Feb 08, 2018 1.460 1.490 1.370 1.380 71,940 -0.17(-10.97%)
Feb 07, 2018 1.475 1.550 1.475 1.550 15,644 +0.10(+6.87%)
Feb 06, 2018 1.410 1.480 1.350 1.450 56,254 -0.09(-5.82%)
Feb 05, 2018 1.600 1.610 1.540 1.540 77,010 -0.08(-5.06%)
Feb 02, 2018 1.660 1.660 1.616 1.622 12,767 -0.09(-5.12%)
Feb 01, 2018 1.660 1.710 1.660 1.710 1,172 -0.00(-0.03%)
Jan 31, 2018 1.700 1.730 1.700 1.710 15,011 +0.03(+1.79%)
Jan 30, 2018 1.720 1.720 1.680 1.680 11,610 -0.02(-1.41%)
Jan 29, 2018 1.710 1.720 1.700 1.704 23,814 +0.01(+0.83%)
Jan 26, 2018 1.716 1.734 1.690 1.690 18,085 -0.03(-1.74%)
Jan 25, 2018 1.734 1.740 1.680 1.720 6,788 +0.03(+1.78%)
Jan 24, 2018 1.750 1.750 1.690 1.690 20,118 -0.08(-4.52%)
Jan 23, 2018 1.700 1.770 1.700 1.770 9,154 +0.07(+4.12%)
Jan 22, 2018 1.627 1.700 1.600 1.700 46,024 +0.07(+4.29%)
Jan 19, 2018 1.638 1.638 1.600 1.630 109,500 -0.03(-1.81%)
Jan 18, 2018 1.670 1.670 1.650 1.660 71,287 -0.05(-2.93%)
Jan 17, 2018 1.700 1.730 1.680 1.710 81,017 -0.06(-3.38%)
Jan 16, 2018 1.785 1.790 1.750 1.770 39,738 +0.00(+0.00%)
Jan 12, 2018 1.770 1.770 1.770 0 +0.02(+1.14%)
Jan 11, 2018 1.770 1.770 1.710 1.750 21,776 -0.02(-1.13%)
Jan 10, 2018 1.739 1.780 1.739 1.770 25,882 +0.03(+1.72%)
Jan 09, 2018 1.740 1.750 1.740 1.740 122,683 -0.03(-1.69%)
Jan 08, 2018 1.730 1.770 1.730 1.770 52,580 -0.06(-3.28%)
Jan 05, 2018 1.870 1.870 1.810 1.830 41,709 -0.03(-1.61%)
Jan 04, 2018 1.900 1.900 1.850 1.860 125,394 +0.01(+0.65%)
Jan 03, 2018 1.800 1.850 1.770 1.848 85,623 +0.10(+5.60%)
Jan 02, 2018 1.720 1.750 1.720 1.750 33,128 +0.04(+2.35%)
Dec 29, 2017 1.710 1.710 1.710 0 +0.04(+2.51%)
Dec 28, 2017 1.680 1.700 1.660 1.668 44,742 -0.01(-0.71%)
Dec 27, 2017 1.660 1.690 1.650 1.680 65,748 +0.10(+6.19%)
Dec 26, 2017 1.545 1.590 1.540 1.582 44,957 -0.01(-0.50%)
Dec 22, 2017 1.580 1.590 1.530 1.590 184,533 -0.02(-1.24%)
Dec 21, 2017 1.590 1.630 1.580 1.610 253,158 +0.04(+2.55%)
Dec 20, 2017 1.550 1.580 1.526 1.570 331,730 +0.06(+3.97%)
Dec 19, 2017 1.480 1.530 1.460 1.510 63,898 +0.13(+9.42%)
Dec 18, 2017 1.370 1.400 1.370 1.380 86,704 +0.08(+6.15%)
Dec 15, 2017 1.280 1.300 1.220 1.300 20,368 +0.05(+4.00%)
Dec 14, 2017 1.260 1.280 1.220 1.250 13,670 -0.01(-0.79%)
Dec 13, 2017 1.290 1.300 1.200 1.260 48,001 -0.04(-3.08%)
Dec 12, 2017 1.380 1.380 1.250 1.300 77,532 -0.08(-5.80%)
Dec 11, 2017 1.336 1.460 1.336 1.380 38,890 +0.04(+2.99%)
Dec 08, 2017 1.300 1.340 1.300 1.340 14,757 +0.06(+4.69%)
Dec 07, 2017 1.310 1.340 1.262 1.280 33,667 +0.03(+2.40%)
Dec 06, 2017 1.265 1.285 1.200 1.250 39,648 -0.01(-0.79%)
Dec 05, 2017 1.410 1.410 1.260 1.260 125,862 -0.14(-10.00%)
Dec 04, 2017 1.430 1.440 1.400 98,465 -0.04(-2.78%)
Dec 01, 2017 1.470 1.478 1.410 1.440 20,100 -0.02(-1.37%)
Nov 30, 2017 0.1584 1.500 0.2030 1.460 116,143 +1.30(+841.94%)
Nov 29, 2017 0.1580 0.1580 0.1540 0.1550 246,818 -0.01(-3.97%)
Nov 28, 2017 0.1600 0.1630 0.1585 0.1614 1,456,995 +0.00(+0.89%)
Nov 27, 2017 0.1587 0.1620 0.1581 0.1600 288,095 +0.01(+4.91%)
Nov 24, 2017 0.1538 0.1550 0.1525 0.1525 109,500 +0.00(+1.19%)
Nov 22, 2017 0.1508 0.1589 0.1507 0.1507 203,788 -0.00(-0.86%)
Nov 21, 2017 0.1510 0.1574 0.1510 0.1520 108,866 -0.00(-1.94%)
Nov 20, 2017 0.1598 0.1598 0.1508 0.1550 414,840 +0.01(+3.33%)
Nov 17, 2017 0.1533 0.1587 0.1500 0.1500 146,263 -0.00(-0.73%)
Nov 16, 2017 0.1503 0.1550 0.1503 0.1511 546,547 -0.00(-0.66%)
Nov 15, 2017 0.1591 0.1600 0.1500 0.1521 323,595 -0.01(-4.94%)
Nov 14, 2017 0.1570 0.1600 0.1570 0.1600 67,201 +0.01(+3.90%)
Nov 13, 2017 0.1530 0.1570 0.1482 0.1540 83,802 +0.00(+0.65%)
Nov 10, 2017 0.1530 0.1530 0.1475 0.1530 112,646 +0.00(+0.00%)
Nov 09, 2017 0.1486 0.1530 0.1473 0.1530 179,884 +0.01(+5.52%)
Nov 08, 2017 0.1490 0.1490 0.1409 0.1450 99,643 -0.00(-1.09%)
Nov 07, 2017 0.1427 0.1479 0.1410 0.1466 100,187 +0.00(+2.69%)
Nov 06, 2017 0.1500 0.1500 0.1424 0.1428 262,075 -0.01(-3.76%)
Nov 03, 2017 0.1384 0.1500 0.1384 0.1483 33,389 +0.01(+4.24%)
Nov 02, 2017 0.1417 0.1496 0.1415 0.1423 28,878 -0.00(-1.86%)
Nov 01, 2017 0.1394 0.1476 0.1394 0.1450 109,518 +0.01(+7.41%)
Oct 31, 2017 0.1322 0.1390 0.1322 0.1350 278,043 -0.00(-0.81%)
Oct 30, 2017 0.1378 0.1406 0.1350 0.1361 879,653 -0.00(-2.86%)
Oct 27, 2017 0.1415 0.1500 0.1400 0.1401 1,885,775 -0.01(-6.68%)
Oct 26, 2017 0.1500 0.1510 0.1471 0.1501 136,149 +0.00(+0.09%)
Oct 25, 2017 0.1470 0.1563 0.1470 0.1500 135,300 -0.01(-3.60%)
Oct 24, 2017 0.1576 0.1580 0.1551 0.1556 118,240 +0.00(+2.37%)
Oct 23, 2017 0.1540 0.1540 0.1490 0.1520 401,097 -0.00(-1.30%)
Oct 20, 2017 0.1573 0.1594 0.1540 0.1540 65,540 -0.01(-3.14%)
Oct 19, 2017 0.1630 0.1630 0.1570 0.1590 205,671 -0.01(-4.68%)
Oct 18, 2017 0.1663 0.1709 0.1663 0.1668 224,298 +0.00(+1.21%)
Oct 17, 2017 0.1787 0.1787 0.1648 0.1648 1,999,250 -0.00(-0.12%)
Oct 16, 2017 0.1670 0.1675 0.1600 0.1650 653,332 +0.00(+0.06%)
Oct 13, 2017 0.1710 0.1710 0.1600 0.1649 430,141 -0.01(-5.34%)
Oct 12, 2017 0.1800 0.1800 0.1730 0.1742 799,840 +0.01(+3.08%)
Oct 11, 2017 0.1725 0.1725 0.1650 0.1690 722,994 -0.01(-3.43%)
Oct 10, 2017 0.1775 0.1800 0.1745 0.1750 1,759,535 +0.00(+2.94%)
Oct 09, 2017 0.1650 0.1770 0.1650 0.1700 1,081,300 +0.01(+4.29%)
Oct 06, 2017 0.1570 0.1630 0.1570 0.1630 206,058 +0.01(+7.38%)
Oct 05, 2017 0.1470 0.1530 0.1470 0.1518 129,000 -0.00(-0.65%)
Oct 04, 2017 0.1534 0.1535 0.1478 0.1528 135,840 +0.00(+0.53%)
Oct 03, 2017 0.1435 0.1550 0.1430 0.1520 745,283 -0.00(-1.30%)
Oct 02, 2017 0.1529 0.1560 0.1500 0.1540 142,665 -0.00(-1.28%)
Sep 29, 2017 0.1542 0.1639 0.1500 0.1560 138,058 +0.00(+2.09%)
Sep 28, 2017 0.1503 0.1580 0.1503 0.1528 783,000 +0.01(+5.60%)
Sep 27, 2017 0.1469 0.1469 0.1419 0.1447 411,645 -0.00(-1.56%)
Sep 26, 2017 0.1450 0.1518 0.1441 0.1470 146,341 -0.01(-4.55%)
Sep 25, 2017 0.1531 0.1552 0.1507 0.1540 265,698 +0.00(+2.67%)
Sep 22, 2017 0.1430 0.1525 0.1430 0.1500 535,750 +0.00(+2.95%)
Sep 21, 2017 0.1429 0.1491 0.1421 0.1457 512,943 -0.00(-1.82%)
Sep 20, 2017 0.1470 0.1520 0.1470 0.1484 512,780 -0.01(-5.48%)
Sep 19, 2017 0.1560 0.1580 0.1510 0.1570 1,780,866 -0.01(-6.27%)
Sep 18, 2017 0.1635 0.1690 0.1635 0.1675 449,380 +0.00(+2.89%)
Sep 15, 2017 0.1624 0.1670 0.1613 0.1628 346,000 +0.00(+1.75%)
Sep 14, 2017 0.1650 0.1650 0.1525 0.1600 118,724 +0.00(+2.20%)
Sep 13, 2017 0.1585 0.1600 0.1566 0.1566 462,043 -0.00(-0.28%)
Sep 12, 2017 0.1658 0.1658 0.1570 0.1570 653,809 -0.01(-8.72%)
Sep 11, 2017 0.1621 0.1730 0.1621 0.1720 1,184,129 +0.00(+1.78%)
Sep 08, 2017 0.1740 0.1740 0.1650 0.1690 1,664,480 +0.01(+4.64%)
Sep 07, 2017 0.1630 0.1640 0.1600 0.1615 997,276 +0.00(+0.19%)
Sep 06, 2017 0.1500 0.1700 0.1500 0.1612 2,553,125 +0.02(+11.17%)
Sep 05, 2017 0.1450 0.1480 0.1400 0.1450 553,903 +0.00(+3.57%)
Sep 01, 2017 0.1310 0.1408 0.1275 0.1400 746,576 +0.02(+12.90%)
Aug 31, 2017 0.1180 0.1240 0.1180 0.1240 70,750 +0.01(+4.38%)
Aug 30, 2017 0.1180 0.1220 0.1180 0.1188 198,860 -0.00(-2.61%)
Aug 29, 2017 0.1180 0.1220 0.1180 0.1220 55,600 -0.00(-0.02%)
Aug 28, 2017 0.1185 0.1256 0.1182 0.1220 339,480 -0.01(-6.11%)
Aug 25, 2017 0.1250 0.1300 0.1220 0.1299 134,135 +0.00(+0.73%)
Aug 24, 2017 0.1290 0.1300 0.1250 0.1290 324,600 +0.00(+0.78%)
Aug 23, 2017 0.1300 0.1300 0.1210 0.1280 134,425 +0.01(+6.67%)
Aug 22, 2017 0.1105 0.1300 0.1105 0.1200 184,630 +0.00(+1.69%)
Aug 21, 2017 0.1210 0.1220 0.1180 0.1180 260,625 -0.00(-2.48%)
Aug 18, 2017 0.1123 0.1210 0.1123 0.1210 180,388 +0.01(+7.65%)
Aug 17, 2017 0.1080 0.1220 0.1080 0.1124 374,894 +0.01(+6.04%)
Aug 16, 2017 0.1100 0.1100 0.1060 0.1060 62,266 -0.00(-1.83%)
Aug 15, 2017 0.1120 0.1140 0.1080 0.1080 300,900 -0.00(-3.59%)
Aug 14, 2017 0.1260 0.1260 0.1120 0.1120 266,857 -0.00(-1.32%)
Aug 11, 2017 0.1120 0.1185 0.1110 0.1135 398,178 -0.00(-1.30%)
Aug 10, 2017 0.1190 0.1270 0.1150 0.1150 600,694 -0.00(-4.17%)
Aug 09, 2017 0.1280 0.1290 0.1200 0.1200 566,240 -0.01(-5.51%)
Aug 08, 2017 0.1200 0.1300 0.1200 0.1270 1,238,346 +0.01(+5.70%)
Aug 07, 2017 0.1132 0.1215 0.1130 0.1202 496,249 +0.01(+7.28%)
Aug 04, 2017 0.1088 0.1140 0.1080 0.1120 435,040 +0.00(+4.19%)
Aug 03, 2017 0.1130 0.1130 0.1050 0.1075 1,042,118 -0.01(-10.12%)
Aug 02, 2017 0.1190 0.1230 0.1180 0.1196 836,327 +0.01(+11.78%)
Aug 01, 2017 0.1087 0.1100 0.1050 0.1070 454,691 -0.00(-4.38%)
Jul 31, 2017 0.1116 0.1265 0.1087 0.1119 1,266,348 +0.00(+2.90%)
Jul 28, 2017 0.1050 0.1100 0.1050 0.1087 2,402,665 +0.01(+7.04%)
Jul 27, 2017 0.0980 0.1020 0.0950 0.1016 1,797,000 +0.01(+14.67%)
Jul 26, 2017 0.0881 0.0912 0.0880 0.0886 33,600 +0.01(+6.75%)
Jul 25, 2017 0.0840 0.0900 0.0830 0.0830 70,541 -0.00(-5.68%)
Jul 24, 2017 0.0915 0.0915 0.0850 0.0880 18,913 -0.00(-2.14%)
Jul 21, 2017 0.0880 0.0919 0.0820 0.0899 1,060,261 -0.00(-0.09%)
Jul 20, 2017 0.0884 0.0900 0.0880 0.0900 665,295 +0.00(+0.11%)
Jul 19, 2017 0.0810 0.0910 0.0810 0.0899 2,251,629 +0.00(+5.76%)
Jul 18, 2017 0.0887 0.0887 0.0850 0.0850 38,247 -0.00(-5.56%)
Jul 17, 2017 0.0907 0.0907 0.0860 0.0900 951,292 +0.00(+5.88%)
Jul 14, 2017 0.0790 0.0850 0.0790 0.0850 64,000 +0.00(+0.00%)
Jul 13, 2017 0.0816 0.0850 0.0800 0.0850 81,300 -0.00(-5.56%)
Jul 12, 2017 0.0920 0.0920 0.0810 0.0900 310,500 +0.00(+0.00%)
Jul 11, 2017 0.0839 0.0900 0.0830 0.0900 41,940 +0.01(+6.19%)
Jul 10, 2017 0.0758 0.0900 0.0758 0.0848 45,598 -0.01(-8.38%)
Jul 07, 2017 0.0993 0.0993 0.0909 0.0925 45,250 +0.00(+0.54%)
Jul 06, 2017 0.0860 0.0920 0.0770 0.0920 355,800 +0.00(+2.22%)
Jul 05, 2017 0.0850 0.0925 0.0833 0.0900 377,500 +0.01(+8.43%)
Jul 03, 2017 0.0810 0.0900 0.0810 0.0830 271,298 +0.00(+1.47%)
Jun 30, 2017 0.0780 0.0820 0.0780 0.0818 244,373 +0.00(+4.87%)
Jun 29, 2017 0.0765 0.0810 0.0765 0.0780 255,590 +0.01(+8.33%)
Jun 28, 2017 0.0730 0.0780 0.0720 0.0720 77,297 -0.01(-7.10%)
Jun 27, 2017 0.0730 0.0775 0.0730 0.0775 110,670 -0.00(-1.27%)
Jun 26, 2017 0.0682 0.0785 0.0682 0.0785 169,957 +0.00(+6.08%)
Jun 23, 2017 0.0710 0.0770 0.0710 0.0740 134,050 +0.00(+4.82%)
Jun 22, 2017 0.0694 0.0710 0.0694 0.0706 18,999 +0.00(+1.73%)
Jun 21, 2017 0.0690 0.0694 0.0690 0.0694 6,671 +0.00(+3.27%)
Jun 20, 2017 0.0660 0.0677 0.0660 0.0672 156,260 -0.00(-4.00%)
Jun 19, 2017 0.0690 0.0702 0.0675 0.0700 118,000 +0.00(+0.00%)
Jun 16, 2017 0.0725 0.0770 0.0695 0.0700 113,951 +0.00(+5.11%)
Jun 15, 2017 0.0706 0.0706 0.0666 0.0666 74,000 -0.00(-3.48%)
Jun 14, 2017 0.0690 0.0700 0.0690 0.0690 222,270 -0.00(-1.29%)
Jun 13, 2017 0.0600 0.0699 0.0600 0.0699 223,682 +0.01(+16.50%)
Jun 12, 2017 0.0600 0.0620 0.0600 0.0600 17,767 -0.00(-6.25%)
Jun 09, 2017 0.0640 0.0690 0.0640 0.0640 76,500 +0.00(+6.67%)
Jun 08, 2017 0.0608 0.0616 0.0600 0.0600 68,200 -0.00(-1.64%)
Jun 07, 2017 0.0595 0.0625 0.0595 0.0610 18,745 +0.00(+1.67%)
Jun 06, 2017 0.0600 0.0616 0.0600 0.0600 51,530 -0.00(-1.32%)
Jun 05, 2017 0.0608 0.0608 0.0608 0.0608 2,500 +0.00(+7.61%)
Jun 02, 2017 0.0600 0.0640 0.0565 0.0565 525,270 -0.01(-9.89%)
Jun 01, 2017 0.0588 0.0627 0.0588 0.0627 5,999 +0.01(+10.00%)
May 31, 2017 0.0571 0.0598 0.0570 0.0570 108,512 +0.00(+0.00%)
May 30, 2017 0.0638 0.0640 0.0570 0.0570 213,600 -0.00(-6.56%)
May 26, 2017 0.0665 0.0665 0.0610 0.0610 8,200 -0.00(-1.61%)
May 25, 2017 0.0620 0.0620 0.0600 0.0620 233,000 +0.00(+1.64%)
May 24, 2017 0.0590 0.0618 0.0590 0.0610 92,213 +0.00(+1.50%)
May 23, 2017 0.0618 0.0618 0.0600 0.0601 39,930 -0.00(-0.50%)
May 22, 2017 0.0610 0.0610 0.0590 0.0604 11,500 +0.00(+0.50%)
May 19, 2017 0.0680 0.0680 0.0570 0.0601 34,072 -0.00(-6.82%)
May 18, 2017 0.0690 0.0690 0.0601 0.0645 161,388 +0.01(+16.01%)
May 17, 2017 0.0516 0.0570 0.0500 0.0556 163,777 -0.00(-2.46%)
May 16, 2017 0.0650 0.0650 0.0570 0.0570 248,250 +0.00(+1.79%)
May 15, 2017 0.0649 0.0650 0.0550 0.0560 230,598 -0.01(-12.50%)
May 12, 2017 0.0640 0.0640 0.0575 0.0640 75,250 -0.00(-1.54%)
May 11, 2017 0.0550 0.0650 0.0500 0.0650 46,500 +0.01(+11.59%)
May 10, 2017 0.0595 0.0620 0.0565 0.0583 16,048 -0.00(-1.44%)
May 09, 2017 0.0620 0.0620 0.0570 0.0591 198,037 +0.00(+1.90%)
May 08, 2017 0.0600 0.0600 0.0580 0.0580 68,535 -0.00(-3.33%)
May 05, 2017 0.0600 0.0630 0.0600 0.0600 44,750 -0.00(-5.36%)
May 04, 2017 0.0610 0.0640 0.0610 0.0634 164,500 -0.00(-5.37%)
May 03, 2017 0.0700 0.0700 0.0670 0.0670 297,835 +0.00(+0.00%)
May 02, 2017 0.0650 0.0700 0.0650 0.0670 314,633 +0.00(+1.52%)
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.