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 )

4.450 +0.090 (+2.06%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 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 (%)
May 31, 2023 4.780 4.871 4.780 4.800 23,240 -0.12(-2.44%)
May 30, 2023 4.970 4.990 4.890 4.920 31,546 +0.06(+1.23%)
May 26, 2023 4.800 4.860 4.800 4.860 35,393 +0.07(+1.36%)
May 25, 2023 4.820 4.830 4.780 4.795 23,086 -0.03(-0.52%)
May 24, 2023 4.810 4.860 4.810 4.820 15,056 -0.01(-0.21%)
May 23, 2023 4.770 4.860 4.770 4.830 15,299 +0.01(+0.12%)
May 22, 2023 4.800 4.930 4.800 4.824 15,965 -0.04(-0.74%)
May 19, 2023 4.900 4.940 4.860 4.860 18,601 -0.07(-1.42%)
May 18, 2023 4.916 4.940 4.883 4.930 7,741 +0.09(+1.86%)
May 17, 2023 4.630 4.880 4.630 4.840 46,589 +0.05(+1.04%)
May 16, 2023 4.850 4.890 4.770 4.790 38,264 -0.09(-1.88%)
May 15, 2023 4.820 4.920 4.820 4.882 24,230 +0.01(+0.12%)
May 12, 2023 5.010 5.010 4.870 4.876 14,842 -0.05(-1.10%)
May 11, 2023 5.010 5.010 4.870 4.930 81,131 -0.20(-3.90%)
May 10, 2023 5.080 5.230 5.020 5.130 25,825 +0.22(+4.49%)
May 09, 2023 4.860 4.940 4.860 4.910 42,594 -0.08(-1.61%)
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%)
May 01, 2023 4.130 4.280 4.130 4.280 25,045 -0.01(-0.23%)
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%)
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.