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 (%)
Jun 30, 2011 1.830 1.980 1.810 1.920 3,341,219 -0.23(-10.70%)
Jun 29, 2011 2.090 2.150 2.080 2.150 585,749 +0.12(+5.91%)
Jun 28, 2011 2.000 2.050 1.990 2.030 521,775 -0.01(-0.49%)
Jun 27, 2011 2.050 2.060 2.020 2.040 435,865 -0.08(-3.77%)
Jun 24, 2011 2.140 2.180 2.120 2.120 418,646 -0.04(-1.85%)
Jun 23, 2011 2.120 2.160 2.060 2.160 604,427 +0.04(+1.89%)
Jun 22, 2011 2.130 2.160 2.100 2.120 1,403,667 +0.02(+0.95%)
Jun 21, 2011 2.060 2.120 2.060 2.100 908,747 +0.09(+4.48%)
Jun 20, 2011 2.000 2.020 2.000 2.010 1,586,130 +0.08(+4.15%)
Jun 17, 2011 2.000 2.000 1.910 1.930 1,445,861 -0.14(-6.76%)
Jun 16, 2011 2.070 2.090 2.050 2.070 1,032,815 -0.05(-2.36%)
Jun 15, 2011 2.190 2.200 2.110 2.120 607,268 -0.06(-2.75%)
Jun 14, 2011 2.140 2.200 2.140 2.180 562,185 +0.05(+2.35%)
Jun 13, 2011 2.170 2.210 2.110 2.130 1,101,529 -0.02(-0.93%)
Jun 10, 2011 2.180 2.210 2.150 2.150 567,318 -0.10(-4.44%)
Jun 09, 2011 2.180 2.260 2.180 2.250 525,597 +0.05(+2.27%)
Jun 08, 2011 2.240 2.240 2.180 2.200 796,003 -0.05(-2.22%)
Jun 07, 2011 2.250 2.280 2.240 2.250 491,489 -0.01(-0.44%)
Jun 06, 2011 2.310 2.310 2.260 2.260 501,724 -0.09(-3.83%)
Jun 03, 2011 2.350 2.360 2.280 2.350 706,471 -0.05(-2.08%)
May 24, 2011 2.370 2.410 2.370 2.400 622,811 +0.14(+6.19%)
May 23, 2011 2.280 2.290 2.260 2.260 1,100,472 -0.21(-8.50%)
May 20, 2011 2.440 2.480 2.420 2.470 795,252 +0.03(+1.23%)
May 19, 2011 2.410 2.440 2.390 2.440 775,106 +0.05(+2.09%)
May 18, 2011 2.310 2.410 2.310 2.390 1,009,953 +0.13(+5.75%)
May 17, 2011 2.260 2.280 2.220 2.260 1,330,116 +0.09(+4.15%)
May 16, 2011 2.190 2.230 2.170 2.170 1,075,471 -0.05(-2.25%)
May 13, 2011 2.280 2.290 2.200 2.220 579,122 -0.03(-1.33%)
May 12, 2011 2.210 2.250 2.210 2.250 1,149,151 -0.09(-3.85%)
May 11, 2011 2.420 2.430 2.340 2.340 1,150,497 +0.02(+0.86%)
May 10, 2011 2.330 2.330 2.300 2.320 644,470 -0.06(-2.52%)
May 09, 2011 2.380 2.380 2.340 2.380 615,984 +0.00(+0.00%)
May 06, 2011 2.400 2.420 2.380 2.380 862,156 +0.14(+6.25%)
May 05, 2011 2.320 2.340 2.240 2.240 1,444,755 +0.08(+3.70%)
May 04, 2011 2.250 2.250 2.120 2.160 2,012,854 -0.09(-4.00%)
May 03, 2011 2.220 2.290 2.220 2.250 2,133,180 -0.09(-3.85%)
May 02, 2011 2.340 2.340 2.320 2.340 1,016,741 +0.05(+2.18%)
Apr 29, 2011 2.310 2.320 2.270 2.290 1,249,973 -0.08(-3.38%)
Apr 28, 2011 2.340 2.390 2.330 2.370 1,155,975 -0.08(-3.27%)
Apr 27, 2011 2.440 2.480 2.390 2.450 2,176,816 -0.10(-3.92%)
Apr 26, 2011 2.520 2.550 2.510 2.550 1,884,754 +0.02(+0.79%)
Apr 25, 2011 2.570 2.580 2.510 2.530 2,575,446 -0.02(-0.78%)
Apr 21, 2011 2.600 2.610 2.550 2.550 777,637 -0.03(-1.16%)
Apr 20, 2011 2.550 2.620 2.550 2.580 1,249,647 +0.21(+8.86%)
Apr 19, 2011 2.380 2.400 2.350 2.370 2,392,595 -0.15(-5.95%)
Apr 18, 2011 2.560 2.560 2.450 2.520 2,672,988 -0.12(-4.55%)
Apr 15, 2011 2.680 2.680 2.630 2.640 1,272,073 -0.07(-2.58%)
Apr 14, 2011 2.680 2.710 2.630 2.710 992,139 +0.02(+0.74%)
Apr 13, 2011 2.650 2.690 2.640 2.690 1,249,072 +0.04(+1.51%)
Apr 12, 2011 2.700 2.768 2.590 2.650 2,393,322 -0.13(-4.68%)
Apr 11, 2011 2.740 2.840 2.740 2.780 2,808,344 +0.12(+4.51%)
Apr 08, 2011 2.660 2.690 2.640 2.660 1,607,754 +0.07(+2.70%)
Apr 07, 2011 2.500 2.600 2.490 2.590 1,362,589 +0.10(+4.02%)
Apr 06, 2011 2.510 2.520 2.490 2.490 1,955,292 -0.09(-3.49%)
Apr 05, 2011 2.590 2.590 2.560 2.580 1,722,496 +0.05(+1.98%)
Apr 04, 2011 2.450 2.530 2.450 2.530 3,379,955 +0.17(+7.20%)
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.