Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lynas Corp (OP: LYSCF )

4.300 -0.030 (-0.69%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 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 (%)
Oct 29, 2021 5.500 5.540 5.430 5.515 135,974 +0.04(+0.73%)
Oct 28, 2021 5.540 5.540 5.400 5.475 41,352 -0.01(-0.18%)
Oct 27, 2021 5.440 5.490 5.420 5.485 59,184 +0.10(+1.76%)
Oct 26, 2021 5.310 5.390 110,359 +0.10(+1.93%)
Oct 25, 2021 5.302 5.429 5.110 5.288 64,754 +0.20(+3.89%)
Oct 22, 2021 5.230 5.230 5.020 5.090 205,781 -0.41(-7.37%)
Oct 21, 2021 5.520 5.540 5.450 5.495 71,379 -0.00(-0.09%)
Oct 20, 2021 5.500 5.530 5.470 5.500 127,992 -0.00(-0.02%)
Oct 19, 2021 5.460 5.530 5.460 5.501 105,635 +0.14(+2.63%)
Oct 18, 2021 5.195 5.470 5.190 5.360 209,949 +0.20(+3.88%)
Oct 15, 2021 5.020 5.189 5.020 5.160 54,081 +0.09(+1.85%)
Oct 14, 2021 4.900 5.100 4.900 5.066 90,157 +0.26(+5.33%)
Oct 13, 2021 4.910 4.910 4.630 4.810 33,658 +0.03(+0.63%)
Oct 12, 2021 4.920 4.920 4.760 4.780 54,550 -0.05(-1.09%)
Oct 11, 2021 4.800 4.920 4.780 4.832 65,353 +0.08(+1.73%)
Oct 08, 2021 4.910 4.910 4.735 4.750 64,268 -0.03(-0.73%)
Oct 07, 2021 4.715 4.800 4.675 4.785 110,916 +0.24(+5.17%)
Oct 06, 2021 4.600 4.650 4.480 4.550 120,884 -0.18(-3.81%)
Oct 05, 2021 4.600 4.750 4.600 4.730 89,171 +0.09(+1.94%)
Oct 04, 2021 4.640 4.830 4.600 4.640 108,625 -0.12(-2.52%)
Oct 01, 2021 4.750 4.780 4.710 4.760 81,381 -0.04(-0.83%)
Sep 30, 2021 4.675 4.840 4.675 4.800 39,909 -0.04(-0.83%)
Sep 29, 2021 4.989 4.990 4.710 4.840 134,430 -0.17(-3.39%)
Sep 28, 2021 4.900 5.200 4.900 5.010 117,523 -0.22(-4.21%)
Sep 27, 2021 4.970 5.250 4.970 5.230 120,460 +0.23(+4.60%)
Sep 24, 2021 4.840 5.040 4.840 5.000 79,117 -0.08(-1.52%)
Sep 23, 2021 5.160 5.160 4.970 5.077 77,113 -0.07(-1.42%)
Sep 22, 2021 4.990 5.160 4.990 5.150 95,490 +0.21(+4.25%)
Sep 21, 2021 4.760 4.980 4.760 4.940 166,465 +0.23(+4.88%)
Sep 20, 2021 4.890 4.890 4.690 4.710 387,115 -0.75(-13.74%)
Sep 17, 2021 5.590 5.600 5.350 5.460 102,031 -0.14(-2.53%)
Sep 16, 2021 5.830 5.830 5.600 5.602 134,619 -0.11(-1.89%)
Sep 15, 2021 5.600 5.730 5.535 5.710 167,301 +0.21(+3.82%)
Sep 14, 2021 5.460 5.560 5.420 5.500 90,041 +0.01(+0.18%)
Sep 13, 2021 5.590 5.590 5.370 5.490 122,171 +0.28(+5.37%)
Sep 10, 2021 5.090 5.255 5.090 5.210 103,731 +0.19(+3.78%)
Sep 09, 2021 5.000 5.080 5.000 5.020 55,804 -0.09(-1.76%)
Sep 08, 2021 5.340 5.340 5.020 5.110 79,389 -0.14(-2.67%)
Sep 07, 2021 5.390 5.390 5.135 5.250 70,894 -0.02(-0.38%)
Sep 03, 2021 5.300 5.350 5.220 5.270 107,809 +0.22(+4.36%)
Sep 02, 2021 5.020 5.100 4.970 5.050 75,632 +0.05(+1.00%)
Sep 01, 2021 4.975 5.065 4.835 5.000 44,211 +0.03(+0.60%)
Aug 31, 2021 5.170 5.170 4.870 4.970 45,137 +0.10(+2.05%)
Aug 30, 2021 4.830 4.900 4.710 4.870 40,817 +0.11(+2.40%)
Aug 27, 2021 4.800 4.800 4.640 4.756 111,053 -0.07(-1.43%)
Aug 26, 2021 4.990 4.990 4.800 4.825 152,481 -0.21(-4.27%)
Aug 25, 2021 4.810 5.040 4.810 5.040 144,285 +0.34(+7.35%)
Aug 24, 2021 4.650 4.720 4.650 4.695 127,415 -0.04(-0.74%)
Aug 23, 2021 4.750 4.770 4.650 4.730 181,604 +0.23(+5.11%)
Aug 20, 2021 4.640 4.640 4.490 4.500 240,266 -0.34(-7.03%)
Aug 19, 2021 4.899 4.920 4.790 4.840 195,397 -0.06(-1.20%)
Aug 18, 2021 5.050 5.050 4.880 4.899 110,958 -0.04(-0.73%)
Aug 17, 2021 5.180 5.180 4.900 4.935 385,504 -0.54(-9.78%)
Aug 16, 2021 5.610 5.610 5.340 5.470 200,213 -0.23(-4.04%)
Aug 13, 2021 5.600 5.725 5.600 5.700 78,721 +0.08(+1.42%)
Aug 12, 2021 5.829 5.829 5.495 5.620 205,686 +0.08(+1.35%)
Aug 11, 2021 5.695 5.695 5.520 5.545 143,033 -0.09(-1.68%)
Aug 10, 2021 5.610 5.650 5.600 5.640 70,093 +0.03(+0.53%)
Aug 09, 2021 5.700 5.700 5.570 5.610 123,035 +0.03(+0.45%)
Aug 06, 2021 5.700 5.700 5.550 5.585 51,096 +0.01(+0.27%)
Aug 05, 2021 5.700 5.700 5.500 5.570 61,044 -0.02(-0.36%)
Aug 04, 2021 5.760 5.760 5.420 5.590 228,255 -0.10(-1.76%)
Aug 03, 2021 5.550 5.700 5.530 5.690 400,022 +0.17(+2.99%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.