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 )

4.680 +0.060 (+1.30%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 28, 2023 4.185 4.290 4.160 4.290 35,772 -0.04(-0.97%)
Apr 27, 2023 4.350 4.350 4.180 4.332 22,592 -0.06(-1.43%)
Apr 26, 2023 4.424 4.424 4.360 4.395 20,745 -0.05(-1.01%)
Apr 25, 2023 4.450 4.500 4.410 4.440 26,464 -0.09(-2.09%)
Apr 24, 2023 4.580 4.580 4.490 4.535 24,170 -0.02(-0.44%)
Apr 21, 2023 4.510 4.570 4.510 4.555 27,489 +0.22(+5.20%)
Apr 20, 2023 4.450 4.450 4.330 4.330 28,939 -0.21(-4.63%)
Apr 19, 2023 4.550 4.565 4.530 4.540 24,604 -0.01(-0.22%)
Apr 18, 2023 4.650 4.650 4.470 4.550 35,691 +0.08(+1.79%)
Apr 17, 2023 4.440 4.490 4.440 4.470 32,695 +0.03(+0.68%)
Apr 14, 2023 4.430 4.550 4.430 4.440 31,110 +0.09(+2.07%)
Apr 13, 2023 4.325 4.390 4.260 4.350 17,798 +0.07(+1.75%)
Apr 12, 2023 4.276 4.300 4.260 4.275 25,901 +0.05(+1.18%)
Apr 11, 2023 4.110 4.230 4.110 4.225 74,613 +0.14(+3.55%)
Apr 10, 2023 4.060 4.100 3.930 4.080 102,546 +0.02(+0.49%)
Apr 06, 2023 4.100 4.100 4.040 4.060 134,479 -0.15(-3.56%)
Apr 05, 2023 4.270 4.270 4.150 4.210 119,872 -0.21(-4.71%)
Apr 04, 2023 4.470 4.470 4.360 4.418 35,975 -0.09(-2.04%)
Apr 03, 2023 4.350 4.510 4.350 4.510 90,670 +0.24(+5.52%)
Mar 31, 2023 4.210 4.290 4.210 4.274 20,826 -0.02(-0.37%)
Mar 30, 2023 4.320 4.340 4.200 4.290 17,876 -0.06(-1.38%)
Mar 29, 2023 4.250 4.370 4.250 4.350 26,120 -0.03(-0.58%)
Mar 28, 2023 4.280 4.400 4.280 4.375 54,357 +0.12(+2.76%)
Mar 27, 2023 4.160 4.258 4.160 4.258 94,894 +0.06(+1.38%)
Mar 24, 2023 4.180 4.200 4.170 4.200 37,624 +0.00(+0.00%)
Mar 23, 2023 4.215 4.280 4.170 4.200 58,207 -0.13(-3.00%)
Mar 22, 2023 4.360 4.400 4.310 4.330 52,581 +0.02(+0.46%)
Mar 21, 2023 4.260 4.330 4.260 4.310 186,131 +0.07(+1.65%)
Mar 20, 2023 4.140 4.240 4.140 4.240 93,905 -0.11(-2.45%)
Mar 17, 2023 4.290 4.440 4.290 4.346 182,909 +0.09(+2.03%)
Mar 16, 2023 4.140 4.290 4.140 4.260 40,697 +0.01(+0.24%)
Mar 15, 2023 4.320 4.320 4.160 4.250 70,393 -0.18(-4.06%)
Mar 14, 2023 4.480 4.490 4.400 4.430 56,171 -0.08(-1.66%)
Mar 13, 2023 4.500 4.630 4.450 4.505 117,283 -0.16(-3.48%)
Mar 10, 2023 4.780 4.780 4.660 4.668 44,977 -0.17(-3.43%)
Mar 09, 2023 5.010 5.010 4.830 4.833 99,043 -0.06(-1.16%)
Mar 08, 2023 4.834 4.900 4.810 4.890 117,216 +0.01(+0.20%)
Mar 07, 2023 5.000 5.000 4.850 4.880 244,551 -0.13(-2.59%)
Mar 06, 2023 5.110 5.110 5.000 5.010 166,389 -0.27(-5.11%)
Mar 03, 2023 5.230 5.300 5.230 5.280 82,626 +0.03(+0.57%)
Mar 02, 2023 5.230 5.250 5.200 5.250 177,135 -0.40(-7.08%)
Mar 01, 2023 5.610 5.697 5.610 5.650 12,841 +0.15(+2.73%)
Feb 28, 2023 5.506 5.530 5.470 5.500 52,054 +0.07(+1.29%)
Feb 27, 2023 5.550 5.550 5.430 5.430 39,585 -0.23(-4.06%)
Feb 24, 2023 5.630 5.720 5.630 5.660 19,957 -0.12(-2.08%)
Feb 23, 2023 5.760 5.780 5.660 5.780 49,041 +0.15(+2.66%)
Feb 22, 2023 5.700 5.700 5.600 5.630 23,762 -0.13(-2.26%)
Feb 21, 2023 5.740 5.800 5.730 5.760 46,620 +0.06(+1.05%)
Feb 17, 2023 5.680 5.730 5.630 5.700 25,962 +0.00(+0.00%)
Feb 16, 2023 5.630 5.710 5.630 5.700 47,973 +0.06(+1.06%)
Feb 15, 2023 5.660 5.660 5.550 5.640 62,167 -0.16(-2.76%)
Feb 14, 2023 5.870 5.870 5.750 5.800 25,159 -0.07(-1.19%)
Feb 13, 2023 5.860 5.890 5.780 5.870 66,213 -0.26(-4.27%)
Feb 10, 2023 6.140 6.140 6.040 6.132 13,817 -0.17(-2.67%)
Feb 09, 2023 6.420 6.420 6.270 6.300 13,131 -0.09(-1.49%)
Feb 08, 2023 6.410 6.426 6.340 6.395 20,085 +0.01(+0.16%)
Feb 07, 2023 6.350 6.450 6.300 6.385 37,786 -0.04(-0.55%)
Feb 06, 2023 6.460 6.460 6.370 6.420 26,596 -0.14(-2.13%)
Feb 03, 2023 6.620 6.620 6.470 6.560 45,546 -0.22(-3.24%)
Feb 02, 2023 6.870 6.870 6.770 6.780 40,540 -0.13(-1.88%)
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.