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 )

4.525 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 10, 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, 2024 4.200 4.230 4.200 4.220 39,587 +0.00(+0.02%)
Apr 29, 2024 4.090 4.280 4.090 4.219 408,192 +0.21(+5.21%)
Apr 26, 2024 4.020 4.080 3.970 4.010 6,136 -0.01(-0.25%)
Apr 25, 2024 4.030 4.090 4.010 4.020 33,577 -0.07(-1.71%)
Apr 24, 2024 4.100 4.125 4.050 4.090 128,891 -0.06(-1.45%)
Apr 23, 2024 4.150 4.190 4.105 4.150 114,504 -0.01(-0.24%)
Apr 22, 2024 4.100 4.165 4.100 4.160 14,072 +0.06(+1.51%)
Apr 19, 2024 4.150 4.150 4.060 4.098 31,378 -0.14(-3.35%)
Apr 18, 2024 4.250 4.265 4.150 4.240 214,690 +0.08(+1.92%)
Apr 17, 2024 3.990 4.200 3.990 4.160 63,919 +0.22(+5.58%)
Apr 16, 2024 3.790 3.970 3.790 3.940 57,044 -0.03(-0.76%)
Apr 15, 2024 3.970 4.000 3.870 3.970 13,621 +0.04(+1.02%)
Apr 12, 2024 3.890 3.930 3.860 3.930 152,980 +0.00(+0.00%)
Apr 11, 2024 3.800 4.000 3.800 3.930 65,076 +0.07(+1.81%)
Apr 10, 2024 3.936 4.140 3.840 3.860 25,575 -0.15(-3.74%)
Apr 09, 2024 3.880 4.010 3.820 4.010 97,465 +0.17(+4.43%)
Apr 08, 2024 3.710 3.840 3.710 3.840 144,070 +0.16(+4.35%)
Apr 05, 2024 3.720 3.730 3.650 3.680 128,241 -0.06(-1.60%)
Apr 04, 2024 3.800 3.822 3.740 3.740 62,307 -0.01(-0.27%)
Apr 03, 2024 3.550 3.765 3.550 3.750 287,713 -0.02(-0.53%)
Apr 02, 2024 3.750 3.930 3.660 3.770 12,709 +0.12(+3.29%)
Apr 01, 2024 3.650 3.750 3.650 3.650 35,509 -0.04(-1.14%)
Mar 28, 2024 3.660 3.780 3.620 3.692 34,542 +0.06(+1.65%)
Mar 27, 2024 3.630 3.675 3.590 3.632 131,517 -0.02(-0.49%)
Mar 26, 2024 3.890 3.890 3.650 3.650 59,423 -0.10(-2.80%)
Mar 25, 2024 3.710 3.800 3.710 3.755 101,415 +0.00(+0.13%)
Mar 22, 2024 3.740 3.785 3.700 3.750 90,810 -0.02(-0.53%)
Mar 21, 2024 3.950 3.950 3.770 3.770 31,533 -0.11(-2.84%)
Mar 20, 2024 3.550 3.880 3.550 3.880 44,289 +0.18(+4.75%)
Mar 19, 2024 3.600 3.750 3.600 3.704 83,340 -0.02(-0.43%)
Mar 18, 2024 3.660 3.780 3.660 3.720 129,723 -0.11(-2.87%)
Mar 15, 2024 3.750 3.830 3.660 3.830 15,704 -0.01(-0.26%)
Mar 14, 2024 3.780 3.840 3.750 3.840 25,854 +0.01(+0.39%)
Mar 13, 2024 3.730 3.850 3.730 3.825 32,056 +0.03(+0.66%)
Mar 12, 2024 3.800 3.830 3.760 3.800 10,264 -0.04(-1.04%)
Mar 11, 2024 3.800 3.850 3.750 3.840 31,299 -0.11(-2.78%)
Mar 08, 2024 3.932 3.970 3.840 3.950 15,182 -0.09(-2.26%)
Mar 07, 2024 3.920 4.050 3.920 4.041 26,809 +0.19(+4.97%)
Mar 06, 2024 3.780 3.872 3.780 3.850 155,480 +0.07(+1.85%)
Mar 05, 2024 3.740 3.896 3.740 3.780 72,317 -0.23(-5.74%)
Mar 04, 2024 3.900 4.220 3.900 4.010 20,513 +0.02(+0.50%)
Mar 01, 2024 3.840 4.030 3.840 3.990 48,327 +0.24(+6.40%)
Feb 29, 2024 3.850 3.850 3.750 3.750 6,365 -0.10(-2.60%)
Feb 28, 2024 3.730 3.875 3.720 3.850 9,854 +0.09(+2.39%)
Feb 27, 2024 3.600 3.810 3.600 3.760 86,175 -0.04(-1.09%)
Feb 26, 2024 3.800 3.840 3.700 3.801 45,258 +0.00(+0.04%)
Feb 23, 2024 3.850 3.850 3.740 3.800 59,785 -0.10(-2.56%)
Feb 22, 2024 3.880 3.916 3.860 3.900 234,120 +0.06(+1.56%)
Feb 21, 2024 3.850 3.900 3.800 3.840 31,072 +0.07(+1.86%)
Feb 20, 2024 3.800 3.800 3.640 3.770 79,748 -0.12(-3.08%)
Feb 16, 2024 3.750 4.000 3.750 3.890 23,344 +0.17(+4.51%)
Feb 15, 2024 3.600 3.760 3.600 3.722 85,727 +0.07(+1.97%)
Feb 14, 2024 3.650 3.770 3.650 3.650 48,429 +0.02(+0.55%)
Feb 13, 2024 3.750 3.750 3.630 3.630 136,727 -0.22(-5.71%)
Feb 12, 2024 3.630 3.850 3.630 3.850 32,032 -0.01(-0.16%)
Feb 09, 2024 3.830 3.882 3.800 3.856 26,831 -0.01(-0.23%)
Feb 08, 2024 3.920 3.920 3.780 3.865 20,335 -0.07(-1.90%)
Feb 07, 2024 4.030 4.030 3.868 3.940 29,007 +0.10(+2.60%)
Feb 06, 2024 3.640 3.840 3.640 3.840 52,139 +0.16(+4.35%)
Feb 05, 2024 3.680 3.750 3.680 3.680 29,766 -0.11(-2.95%)
Feb 02, 2024 3.760 3.800 3.750 3.792 17,581 +0.08(+2.21%)
Feb 01, 2024 3.800 3.800 3.690 3.710 47,409 -0.12(-3.20%)
Jan 31, 2024 3.760 3.890 3.760 3.833 28,171 -0.02(-0.45%)
Jan 30, 2024 3.800 3.890 3.800 3.850 45,663 -0.04(-1.03%)
Jan 29, 2024 3.900 3.975 3.850 3.890 20,538 -0.04(-0.97%)
Jan 26, 2024 4.010 4.010 3.890 3.928 140,469 +0.03(+0.72%)
Jan 25, 2024 4.000 4.000 3.850 3.900 117,612 -0.10(-2.62%)
Jan 24, 2024 3.870 4.060 3.870 4.005 59,618 +0.20(+5.34%)
Jan 23, 2024 3.670 3.830 3.670 3.802 34,917 -0.04(-0.99%)
Jan 22, 2024 3.840 3.880 3.700 3.840 87,252 -0.04(-1.12%)
Jan 19, 2024 3.930 3.950 3.880 3.884 42,001 -0.10(-2.55%)
Jan 18, 2024 3.975 4.000 3.880 3.985 11,531 +0.09(+2.44%)
Jan 17, 2024 3.770 3.950 3.770 3.890 190,258 -0.20(-4.89%)
Jan 16, 2024 4.060 4.170 4.060 4.090 121,097 -0.24(-5.54%)
Jan 12, 2024 4.250 4.350 4.250 4.330 10,091 +0.08(+1.88%)
Jan 11, 2024 4.225 4.440 4.200 4.250 10,553 +0.03(+0.81%)
Jan 10, 2024 4.250 4.265 4.200 4.216 25,665 -0.25(-5.68%)
Jan 09, 2024 4.540 4.540 4.210 4.470 21,478 -0.01(-0.22%)
Jan 08, 2024 4.430 4.520 4.340 4.480 19,001 -0.03(-0.67%)
Jan 05, 2024 4.545 4.620 4.470 4.510 19,958 +0.02(+0.45%)
Jan 04, 2024 4.590 4.650 4.430 4.490 20,928 -0.16(-3.44%)
Jan 03, 2024 4.590 4.750 4.590 4.650 12,235 -0.12(-2.52%)
Jan 02, 2024 4.840 4.840 4.770 4.770 14,378 -0.07(-1.45%)
Dec 29, 2023 4.875 5.000 4.750 4.840 25,828 -0.04(-0.92%)
Dec 28, 2023 5.050 5.050 4.750 4.885 40,819 +0.05(+1.14%)
Dec 27, 2023 4.750 4.950 4.750 4.830 74,058 +0.08(+1.68%)
Dec 26, 2023 4.690 4.800 4.600 4.750 24,648 +0.02(+0.42%)
Dec 22, 2023 4.580 4.825 4.580 4.730 38,202 +0.01(+0.17%)
Dec 21, 2023 4.649 4.740 4.500 4.722 88,880 +0.08(+1.66%)
Dec 20, 2023 4.550 4.680 4.550 4.645 13,124 +0.09(+1.98%)
Dec 19, 2023 4.500 4.590 4.400 4.555 141,142 +0.10(+2.36%)
Dec 18, 2023 4.370 4.500 4.370 4.450 67,392 +0.03(+0.68%)
Dec 15, 2023 4.318 4.570 4.318 4.420 54,502 +0.09(+2.08%)
Dec 14, 2023 4.130 4.330 4.130 4.330 44,018 +0.29(+7.18%)
Dec 13, 2023 4.150 4.150 3.850 4.040 72,059 +0.05(+1.25%)
Dec 12, 2023 4.050 4.050 3.950 3.990 45,815 -0.11(-2.68%)
Dec 11, 2023 4.105 4.120 4.020 4.100 129,639 -0.08(-1.91%)
Dec 08, 2023 4.020 4.250 4.020 4.180 101,633 -0.02(-0.48%)
Dec 07, 2023 4.179 4.262 4.110 4.200 148,495 +0.04(+1.03%)
Dec 06, 2023 4.080 4.260 4.060 4.157 54,255 +0.04(+0.90%)
Dec 05, 2023 4.070 4.172 4.050 4.120 19,292 -0.12(-2.78%)
Dec 04, 2023 4.245 4.260 4.120 4.238 39,986 -0.06(-1.44%)
Dec 01, 2023 4.050 4.300 4.050 4.300 71,493 +0.00(+0.00%)
Nov 30, 2023 4.220 4.350 4.220 4.300 22,733 -0.05(-1.15%)
Nov 29, 2023 4.350 4.385 4.300 4.350 21,746 -0.01(-0.23%)
Nov 28, 2023 4.240 4.360 4.240 4.360 7,329 +0.06(+1.40%)
Nov 27, 2023 4.340 4.420 4.170 4.300 43,798 -0.05(-1.15%)
Nov 24, 2023 4.330 4.414 4.300 4.350 14,388 -0.03(-0.68%)
Nov 22, 2023 4.270 4.440 4.270 4.380 19,762 -0.11(-2.45%)
Nov 21, 2023 4.520 4.550 4.441 4.490 16,452 +0.03(+0.71%)
Nov 20, 2023 4.326 4.458 4.320 4.458 35,761 -0.00(-0.04%)
Nov 17, 2023 4.250 4.478 4.250 4.460 18,254 -0.05(-1.02%)
Nov 16, 2023 4.550 4.550 4.300 4.506 6,678 -0.04(-0.97%)
Nov 15, 2023 4.600 4.600 4.550 4.550 5,011 -0.05(-1.09%)
Nov 14, 2023 4.550 4.600 4.500 4.600 54,706 +0.19(+4.31%)
Nov 13, 2023 4.450 4.460 4.408 4.410 79,017 -0.05(-1.12%)
Nov 10, 2023 4.490 4.510 4.450 4.460 29,421 -0.02(-0.45%)
Nov 09, 2023 4.500 4.550 4.460 4.480 17,711 -0.03(-0.67%)
Nov 08, 2023 4.500 4.590 4.500 4.510 24,964 +0.01(+0.22%)
Nov 07, 2023 4.572 4.572 4.500 4.500 6,915 -0.01(-0.22%)
Nov 06, 2023 4.700 4.700 4.500 4.510 21,249 -0.18(-3.84%)
Nov 03, 2023 4.725 4.725 4.650 4.690 42,896 +0.07(+1.52%)
Nov 02, 2023 4.592 4.620 4.550 4.620 51,558 +0.09(+1.99%)
Nov 01, 2023 4.350 4.530 4.350 4.530 20,935 +0.10(+2.22%)
Oct 31, 2023 4.500 4.510 4.400 4.431 11,362 -0.07(-1.52%)
Oct 30, 2023 4.450 4.550 4.450 4.500 14,990 +0.04(+1.01%)
Oct 27, 2023 4.360 4.455 4.360 4.455 14,842 +0.04(+1.02%)
Oct 26, 2023 4.370 4.500 4.370 4.410 62,517 -0.01(-0.23%)
Oct 25, 2023 4.400 4.500 4.400 4.420 76,816 +0.10(+2.31%)
Oct 24, 2023 4.200 4.350 4.200 4.320 105,902 +0.50(+13.09%)
Oct 23, 2023 3.900 3.900 3.700 3.820 131,277 -0.13(-3.29%)
Oct 20, 2023 4.000 4.000 3.850 3.950 74,166 -0.08(-1.99%)
Oct 19, 2023 4.100 4.110 4.030 4.030 58,890 -0.10(-2.42%)
Oct 18, 2023 4.186 4.215 4.110 4.130 40,675 -0.15(-3.39%)
Oct 17, 2023 4.120 4.310 4.120 4.275 128,813 +0.02(+0.35%)
Oct 16, 2023 4.120 4.290 4.206 4.260 92,354 +0.04(+0.95%)
Oct 13, 2023 4.275 4.275 4.210 4.220 178,896 -0.02(-0.47%)
Oct 12, 2023 4.270 4.315 4.160 4.240 36,795 -0.03(-0.70%)
Oct 11, 2023 4.250 4.282 4.235 4.270 17,706 +0.02(+0.59%)
Oct 10, 2023 4.040 4.250 4.040 4.245 301,215 +0.13(+3.16%)
Oct 09, 2023 3.940 4.180 3.940 4.115 325,458 -0.03(-0.72%)
Oct 06, 2023 4.093 4.170 4.030 4.145 18,534 +0.01(+0.36%)
Oct 05, 2023 4.150 4.150 4.060 4.130 32,818 +0.07(+1.72%)
Oct 04, 2023 4.010 4.180 4.010 4.060 12,084 +0.02(+0.50%)
Oct 03, 2023 4.150 4.150 4.040 4.040 94,230 -0.16(-3.81%)
Oct 02, 2023 4.280 4.430 4.200 4.200 155,786 -0.09(-2.10%)
Sep 29, 2023 4.425 4.426 4.290 4.290 14,899 -0.09(-2.05%)
Sep 28, 2023 4.210 4.410 4.210 4.380 105,432 +0.17(+3.98%)
Sep 27, 2023 4.250 4.280 4.210 4.213 11,266 -0.03(-0.65%)
Sep 26, 2023 4.250 4.300 4.240 4.240 33,002 -0.04(-0.82%)
Sep 25, 2023 4.150 4.275 4.260 4.275 7,725 -0.12(-2.84%)
Sep 22, 2023 4.380 4.470 4.375 4.400 3,808 +0.12(+2.80%)
Sep 21, 2023 4.190 4.400 4.190 4.280 90,523 -0.25(-5.62%)
Sep 20, 2023 4.435 4.615 4.435 4.535 16,250 -0.06(-1.41%)
Sep 19, 2023 4.540 4.600 4.540 4.600 75,627 -0.06(-1.29%)
Sep 18, 2023 4.675 4.750 4.600 4.660 16,982 -0.03(-0.64%)
Sep 15, 2023 4.780 4.780 4.690 4.690 8,774 -0.03(-0.64%)
Sep 14, 2023 4.620 4.800 4.620 4.720 17,401 +0.09(+2.05%)
Sep 13, 2023 4.500 4.650 4.500 4.625 12,576 -0.04(-0.86%)
Sep 12, 2023 4.700 4.700 4.630 4.665 16,845 -0.00(-0.05%)
Sep 11, 2023 4.590 4.800 4.590 4.668 49,962 +0.17(+3.72%)
Sep 08, 2023 4.360 4.650 4.360 4.500 13,418 -0.05(-1.10%)
Sep 07, 2023 4.640 4.640 4.550 4.550 7,387 -0.04(-0.82%)
Sep 06, 2023 4.470 4.655 4.470 4.588 6,867 -0.02(-0.38%)
Sep 05, 2023 4.550 4.728 4.550 4.605 7,164 -0.06(-1.22%)
Sep 01, 2023 4.570 4.750 4.570 4.662 11,937 +0.04(+0.91%)
Aug 31, 2023 4.720 4.720 4.580 4.620 24,780 -0.10(-2.08%)
Aug 30, 2023 4.610 4.740 4.610 4.718 29,847 +0.12(+2.57%)
Aug 29, 2023 4.440 4.650 4.440 4.600 78,560 +0.15(+3.49%)
Aug 28, 2023 4.340 4.450 4.340 4.445 17,728 -0.00(-0.11%)
Aug 25, 2023 4.500 4.530 4.440 4.450 46,896 -0.00(-0.11%)
Aug 24, 2023 4.510 4.540 4.430 4.455 28,455 -0.13(-2.84%)
Aug 23, 2023 4.460 4.630 4.460 4.585 22,151 -0.04(-0.97%)
Aug 22, 2023 4.480 4.700 4.480 4.630 30,041 +0.18(+4.04%)
Aug 21, 2023 4.350 4.455 4.350 4.450 5,076 +0.11(+2.53%)
Aug 18, 2023 4.190 4.400 4.190 4.340 12,316 +0.08(+1.88%)
Aug 17, 2023 4.490 4.490 4.260 4.260 321,604 -0.16(-3.51%)
Aug 16, 2023 4.400 4.480 4.350 4.415 24,236 -0.04(-0.79%)
Aug 15, 2023 4.470 4.520 4.450 4.450 9,350 -0.04(-0.89%)
Aug 14, 2023 4.450 4.500 4.450 4.490 34,993 -0.04(-0.88%)
Aug 11, 2023 4.700 4.700 4.495 4.530 14,144 -0.12(-2.58%)
Aug 10, 2023 4.630 4.700 4.550 4.650 17,305 +0.14(+3.10%)
Aug 09, 2023 4.430 4.545 4.430 4.510 15,248 -0.01(-0.17%)
Aug 08, 2023 4.475 4.550 4.400 4.518 93,923 -0.01(-0.17%)
Aug 07, 2023 4.690 4.690 4.490 4.525 12,184 +0.12(+2.61%)
Aug 04, 2023 4.400 4.470 4.360 4.410 77,612 -0.00(-0.11%)
Aug 03, 2023 4.410 4.470 4.360 4.415 112,993 -0.04(-0.90%)
Aug 02, 2023 4.550 4.550 4.360 4.455 9,764 -0.06(-1.44%)
Aug 01, 2023 4.600 4.600 4.510 4.520 76,759 -0.02(-0.44%)
Jul 31, 2023 4.400 4.550 4.390 4.540 46,686 +0.17(+3.89%)
Jul 28, 2023 4.260 4.406 4.260 4.370 66,144 -0.03(-0.68%)
Jul 27, 2023 4.420 4.530 4.400 4.400 56,787 -0.13(-2.87%)
Jul 26, 2023 4.380 4.530 4.380 4.530 8,237 -0.03(-0.58%)
Jul 25, 2023 4.500 4.560 4.420 4.556 20,282 +0.11(+2.39%)
Jul 24, 2023 4.420 4.600 4.420 4.450 30,832 -0.06(-1.33%)
Jul 21, 2023 4.565 4.620 4.500 4.510 20,776 -0.11(-2.38%)
Jul 20, 2023 4.640 4.640 4.600 4.620 11,131 -0.01(-0.21%)
Jul 19, 2023 4.403 4.640 4.400 4.630 33,977 -0.04(-0.87%)
Jul 18, 2023 4.700 4.740 4.650 4.670 104,757 -0.07(-1.48%)
Jul 17, 2023 4.790 4.790 4.650 4.740 37,842 -0.14(-2.87%)
Jul 14, 2023 4.850 4.930 4.810 4.880 31,974 +0.01(+0.21%)
Jul 13, 2023 4.700 5.000 4.700 4.870 45,487 +0.02(+0.41%)
Jul 12, 2023 4.804 4.850 4.790 4.850 55,535 +0.05(+1.04%)
Jul 11, 2023 4.898 4.898 4.700 4.800 22,388 +0.04(+0.93%)
Jul 10, 2023 4.760 4.760 4.680 4.756 52,053 -0.12(-2.54%)
Jul 07, 2023 4.720 4.900 4.710 4.880 59,922 +0.16(+3.39%)
Jul 06, 2023 4.780 4.780 4.660 4.720 269,933 -0.21(-4.16%)
Jul 05, 2023 4.975 5.040 4.910 4.925 184,312 +0.33(+7.07%)
Jul 03, 2023 4.530 4.600 4.530 4.600 17,243 +0.07(+1.55%)
Jun 30, 2023 4.550 4.570 4.490 4.530 11,536 +0.02(+0.33%)
Jun 29, 2023 4.550 4.550 4.490 4.515 76,858 -0.04(-0.77%)
Jun 28, 2023 4.600 4.640 4.550 4.550 130,212 -0.17(-3.60%)
Jun 27, 2023 4.720 4.720 4.670 4.720 135,024 +0.06(+1.29%)
Jun 26, 2023 4.720 4.720 4.580 4.660 11,867 -0.04(-0.85%)
Jun 23, 2023 4.680 4.780 4.680 4.700 91,674 -0.12(-2.45%)
Jun 22, 2023 4.720 4.830 4.720 4.818 231,265 -0.18(-3.64%)
Jun 21, 2023 4.920 5.020 4.920 5.000 7,801 +0.08(+1.52%)
Jun 20, 2023 4.980 5.010 4.880 4.925 27,238 -0.17(-3.43%)
Jun 16, 2023 4.990 5.100 4.990 5.100 23,993 +0.17(+3.45%)
Jun 15, 2023 4.970 4.970 4.820 4.930 55,125 -0.06(-1.20%)
May 08, 2023 4.810 5.000 4.810 4.990 66,339 +0.50(+11.14%)
May 05, 2023 4.350 4.510 4.350 4.490 91,945 +0.20(+4.66%)
May 04, 2023 4.220 4.300 4.220 4.290 12,469 +0.11(+2.69%)
May 03, 2023 4.090 4.205 4.090 4.178 19,217 +0.03(+0.66%)
May 02, 2023 4.380 4.380 4.141 4.150 197,722 -0.13(-3.04%)
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.