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 )

4.406 -0.034 (-0.77%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 6, 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, 2022 5.890 6.089 5.890 6.040 39,689 +0.16(+2.72%)
Aug 30, 2022 6.140 6.140 5.810 5.880 62,147 -0.21(-3.46%)
Aug 29, 2022 6.140 6.140 6.054 6.090 59,115 -0.14(-2.24%)
Aug 26, 2022 6.550 6.550 6.190 6.230 80,270 -0.07(-1.11%)
Aug 25, 2022 6.210 6.310 6.194 6.300 42,410 +0.17(+2.69%)
Aug 24, 2022 6.106 6.190 6.106 6.135 22,468 -0.08(-1.21%)
Aug 23, 2022 6.280 6.280 6.120 6.210 30,026 -0.04(-0.64%)
Aug 22, 2022 6.110 6.590 6.110 6.250 94,232 -0.38(-5.73%)
Aug 19, 2022 6.650 6.870 6.510 6.630 39,893 -0.23(-3.35%)
Aug 18, 2022 6.890 6.900 6.800 6.860 53,333 -0.18(-2.56%)
Aug 17, 2022 7.080 7.100 7.000 7.040 81,674 -0.09(-1.26%)
Aug 16, 2022 7.100 7.180 7.000 7.130 69,175 +0.16(+2.22%)
Aug 15, 2022 6.830 6.982 6.830 6.975 17,603 +0.03(+0.50%)
Aug 12, 2022 7.000 7.050 6.880 6.940 33,878 -0.08(-1.10%)
Aug 11, 2022 6.820 7.240 6.820 7.018 39,143 +0.01(+0.15%)
Aug 10, 2022 6.990 7.020 6.940 7.007 115,636 +0.17(+2.46%)
Aug 09, 2022 6.930 6.930 6.800 6.838 50,331 +0.09(+1.31%)
Aug 08, 2022 6.680 6.830 6.560 6.750 77,490 +0.33(+5.14%)
Aug 05, 2022 6.550 6.550 6.170 6.420 18,209 -0.08(-1.15%)
Aug 04, 2022 6.580 6.630 6.380 6.495 19,258 -0.14(-2.17%)
Aug 03, 2022 6.550 6.690 6.550 6.639 47,273 +0.46(+7.43%)
Aug 02, 2022 6.350 6.350 6.150 6.180 106,173 -0.21(-3.29%)
Aug 01, 2022 6.580 6.580 6.200 6.390 188,561 +0.24(+3.90%)
Jul 29, 2022 6.010 6.250 5.890 6.150 19,446 +0.02(+0.33%)
Jul 28, 2022 6.000 6.170 5.940 6.130 48,067 +0.18(+3.03%)
Jul 27, 2022 6.080 6.080 5.800 5.950 52,385 +0.07(+1.19%)
Jul 26, 2022 6.050 6.050 5.850 5.880 19,781 +0.07(+1.20%)
Jul 25, 2022 5.786 5.850 5.770 5.810 52,892 +0.10(+1.75%)
Jul 22, 2022 5.790 5.840 5.710 5.710 14,117 +0.01(+0.18%)
Jul 21, 2022 5.560 5.760 5.530 5.700 11,959 -0.01(-0.18%)
Jul 20, 2022 5.620 5.800 5.620 5.710 41,008 +0.13(+2.42%)
Jul 19, 2022 5.545 5.600 5.539 5.575 31,995 +0.04(+0.81%)
Jul 18, 2022 5.540 5.727 5.520 5.530 53,667 -0.02(-0.36%)
Jul 15, 2022 5.340 5.550 5.340 5.550 72,849 +0.20(+3.74%)
Jul 14, 2022 5.230 5.390 5.230 5.350 66,750 +0.25(+4.90%)
Jul 13, 2022 5.060 5.155 5.040 5.100 73,657 -0.04(-0.78%)
Jul 12, 2022 5.240 5.240 4.930 5.140 134,827 -0.22(-4.11%)
Jul 11, 2022 5.530 5.530 5.345 5.361 67,761 -0.39(-6.77%)
Jul 08, 2022 5.560 5.790 5.560 5.750 43,869 +0.18(+3.32%)
Jul 07, 2022 5.590 5.590 5.430 5.565 120,306 -0.23(-4.05%)
Jul 06, 2022 5.810 5.940 5.700 5.800 58,384 -0.20(-3.33%)
Jul 05, 2022 6.000 6.000 5.860 6.000 49,339 -0.20(-3.23%)
Jul 01, 2022 6.300 6.300 6.000 6.200 27,140 +0.20(+3.30%)
Jun 30, 2022 5.800 6.100 5.800 6.002 20,004 -0.10(-1.61%)
Jun 29, 2022 6.290 6.290 6.000 6.100 43,913 -0.31(-4.76%)
Jun 28, 2022 6.400 6.550 6.360 6.405 26,979 +0.02(+0.30%)
Jun 27, 2022 6.260 6.460 6.260 6.386 112,195 +0.28(+4.52%)
Jun 24, 2022 5.870 6.170 5.870 6.110 95,727 +0.32(+5.53%)
Jun 23, 2022 5.740 5.830 5.700 5.790 41,790 +0.02(+0.35%)
Jun 22, 2022 5.610 5.960 5.610 5.770 45,335 -0.38(-6.10%)
Jun 21, 2022 5.940 6.208 5.940 6.145 76,624 +0.16(+2.76%)
Jun 17, 2022 6.100 6.110 5.920 5.980 39,666 -0.12(-1.97%)
Jun 16, 2022 6.290 6.290 6.000 6.100 141,505 -0.15(-2.40%)
Jun 15, 2022 6.000 6.340 6.000 6.250 145,352 +0.53(+9.27%)
Jun 14, 2022 5.880 5.899 5.720 5.720 149,989 +0.14(+2.60%)
Jun 13, 2022 5.820 5.820 5.550 5.575 101,496 -0.35(-5.99%)
Jun 10, 2022 5.890 6.060 5.890 5.930 143,136 -0.53(-8.20%)
Jun 09, 2022 6.550 6.550 6.440 6.460 51,849 -0.49(-7.10%)
Jun 08, 2022 6.990 7.000 6.930 6.954 33,918 +0.03(+0.49%)
Jun 07, 2022 6.800 6.920 6.700 6.920 26,965 +0.21(+3.06%)
Jun 06, 2022 6.780 6.810 6.710 6.715 22,226 -0.17(-2.41%)
Jun 03, 2022 6.875 6.920 6.760 6.880 25,196 +0.13(+1.93%)
Jun 02, 2022 6.570 6.770 6.570 6.750 68,837 +0.14(+2.12%)
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.