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: 3:40 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 (%)
Aug 31, 2020 1.750 1.800 1.750 1.760 66,199 -0.00(-0.02%)
Aug 28, 2020 1.740 1.760 1.730 1.760 34,900 +0.02(+1.15%)
Aug 27, 2020 1.750 1.750 1.700 1.740 65,054 +0.04(+2.35%)
Aug 26, 2020 1.750 1.750 1.690 1.700 126,737 -0.08(-4.49%)
Aug 25, 2020 1.790 1.815 1.780 1.780 42,269 +0.00(+0.00%)
Aug 24, 2020 1.800 1.825 1.750 1.780 76,106 +0.02(+1.14%)
Aug 21, 2020 1.830 1.830 1.750 1.760 66,200 -0.01(-0.56%)
Aug 20, 2020 1.740 1.800 1.740 1.770 45,662 -0.03(-1.67%)
Aug 19, 2020 1.760 1.860 1.760 1.800 295,599 -0.04(-2.17%)
Aug 14, 2020 1.840 1.840 1.840 0 +0.00(+0.00%)
Aug 13, 2020 1.835 1.850 1.820 1.840 113,971 +0.03(+1.66%)
Aug 12, 2020 1.810 1.850 1.790 1.810 89,278 -0.01(-0.55%)
Aug 11, 2020 1.810 1.870 1.800 1.820 129,578 -0.02(-1.36%)
Aug 10, 2020 1.740 1.870 1.740 1.845 281,200 +0.06(+3.26%)
Aug 07, 2020 1.790 1.810 1.780 1.787 143,200 -0.01(-0.73%)
Aug 06, 2020 1.800 1.800 1.775 1.800 103,277 +0.02(+0.84%)
Aug 05, 2020 1.790 1.800 1.780 1.785 285,432 -0.01(-0.28%)
Aug 04, 2020 1.780 1.790 1.755 1.790 511,354 +0.02(+1.13%)
Aug 03, 2020 1.650 1.770 1.570 1.770 283,898 +0.15(+9.26%)
Jul 31, 2020 1.640 1.640 1.590 1.620 127,800 -0.01(-0.61%)
Jul 30, 2020 1.630 1.710 1.550 1.630 76,452 -0.05(-2.98%)
Jul 29, 2020 1.710 1.710 1.630 1.680 290,529 -0.04(-2.38%)
Jul 28, 2020 1.790 1.805 1.720 1.721 506,500 -0.07(-3.85%)
Jul 27, 2020 1.650 1.810 1.650 1.790 633,971 +0.26(+16.99%)
Jul 24, 2020 1.600 1.600 1.510 1.530 133,300 -0.01(-0.65%)
Jul 23, 2020 1.500 1.560 1.500 1.540 170,698 +0.04(+2.70%)
Jul 22, 2020 1.475 1.550 1.475 1.500 301,610 -0.01(-0.86%)
Jul 21, 2020 1.447 1.520 1.430 1.512 202,677 +0.08(+5.95%)
Jul 20, 2020 1.490 1.490 1.390 1.427 69,215 +0.03(+1.96%)
Jul 17, 2020 1.400 1.420 1.385 1.400 62,500 +0.00(+0.00%)
Jul 16, 2020 1.375 1.400 1.350 1.400 42,396 +0.03(+2.19%)
Jul 15, 2020 1.360 1.400 1.360 1.370 55,647 +0.03(+2.24%)
Jul 14, 2020 1.400 1.400 1.340 1.340 40,857 -0.03(-2.19%)
Jul 13, 2020 1.350 1.400 1.350 1.370 87,315 -0.01(-1.08%)
Jul 10, 2020 1.350 1.410 1.350 1.385 13,300 +0.01(+0.54%)
Jul 09, 2020 1.400 1.440 1.377 1.377 24,800 +0.00(+0.00%)
Jul 08, 2020 1.400 1.400 1.300 1.377 64,060 +0.01(+0.92%)
Jul 07, 2020 1.400 1.410 1.350 1.365 64,102 -0.04(-2.85%)
Jul 06, 2020 1.320 1.410 1.320 1.405 52,173 +0.07(+5.64%)
Jul 02, 2020 1.350 1.375 1.300 1.330 32,700 -0.02(-1.48%)
Jul 01, 2020 1.290 1.350 1.290 1.350 74,087 +0.03(+2.27%)
Jun 30, 2020 1.250 1.350 1.250 1.320 85,976 +0.05(+3.61%)
Jun 29, 2020 1.350 1.350 1.195 1.274 89,761 -0.02(-1.81%)
Jun 26, 2020 1.350 1.350 1.290 1.298 14,700 -0.02(-1.70%)
Jun 25, 2020 1.340 1.340 1.290 1.320 32,181 -0.02(-1.49%)
Jun 24, 2020 1.380 1.380 1.310 1.340 84,488 -0.05(-3.60%)
Jun 23, 2020 1.400 1.430 1.380 1.390 48,381 +0.06(+4.51%)
Jun 22, 2020 1.330 1.360 1.310 1.330 19,206 +0.02(+1.53%)
Jun 19, 2020 1.330 1.360 1.310 1.310 70,500 -0.02(-1.50%)
Jun 18, 2020 1.250 1.350 1.250 1.330 89,622 -0.01(-0.75%)
Jun 17, 2020 1.400 1.400 1.320 1.340 46,236 +0.00(+0.01%)
Jun 16, 2020 1.310 1.436 1.310 1.340 106,407 +0.05(+3.87%)
Jun 15, 2020 1.300 1.300 1.235 1.290 62,936 -0.02(-1.90%)
Jun 12, 2020 1.330 1.350 1.290 1.315 94,100 +0.01(+1.15%)
Jun 11, 2020 1.430 1.440 1.300 1.300 165,097 -0.14(-9.73%)
Jun 10, 2020 1.475 1.490 1.440 1.440 25,805 -0.05(-3.35%)
Jun 09, 2020 1.450 1.500 1.450 1.490 27,509 -0.01(-0.67%)
Jun 08, 2020 1.400 1.570 1.400 1.500 118,531 -0.01(-0.66%)
Jun 05, 2020 1.570 1.570 1.470 1.510 70,400 +0.03(+2.03%)
Jun 04, 2020 1.490 1.490 1.440 1.480 81,527 +0.04(+2.78%)
Jun 03, 2020 1.410 1.510 1.360 1.440 59,204 +0.04(+2.85%)
Jun 02, 2020 1.460 1.480 1.400 1.400 87,583 -0.06(-4.10%)
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.