Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Lynas Corp (OP:LYSCF)

5.670 +0.200 (+3.66%)
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 17, 2025 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 17, 2025 5.570 5.730 5.480 5.670 239,363 +0.20(+3.66%)
Apr 16, 2025 5.070 5.500 5.070 5.470 427,181 +0.35(+6.84%)
Apr 15, 2025 5.230 5.230 5.098 5.120 78,419 -0.03(-0.58%)
Apr 14, 2025 5.150 5.230 4.950 5.150 119,493 +0.20(+4.04%)
Apr 11, 2025 4.850 5.150 4.850 4.950 51,633 +0.25(+5.21%)
Apr 10, 2025 4.834 4.880 4.490 4.705 16,101 -0.20(-3.98%)
Apr 09, 2025 4.700 5.250 4.350 4.900 38,566 +0.55(+12.64%)
Apr 08, 2025 4.660 4.660 4.330 4.350 70,560 -0.16(-3.58%)
Apr 07, 2025 4.300 4.700 4.300 4.511 81,748 +0.30(+7.16%)
Apr 04, 2025 4.401 4.550 4.200 4.210 29,286 -0.24(-5.39%)
Apr 03, 2025 4.420 4.490 4.190 4.450 22,621 +0.18(+4.22%)
Apr 02, 2025 4.250 4.420 4.250 4.270 20,732 -0.15(-3.39%)
Apr 01, 2025 4.250 4.550 4.250 4.420 7,174 +0.05(+1.22%)
Mar 31, 2025 4.360 4.430 4.250 4.367 6,161 -0.18(-4.03%)
Mar 28, 2025 4.600 4.600 4.510 4.550 3,424 +0.00(+0.00%)
Mar 27, 2025 4.500 4.550 4.500 4.550 3,607 +0.04(+0.92%)
Mar 26, 2025 4.500 4.598 4.468 4.508 5,980 -0.05(-1.13%)
Mar 25, 2025 4.740 4.740 4.520 4.560 5,266 +0.07(+1.56%)
Mar 24, 2025 4.590 4.630 4.490 4.490 21,499 -0.10(-2.18%)
Mar 21, 2025 4.550 4.631 4.400 4.590 24,515 -0.04(-0.86%)
Mar 20, 2025 4.750 4.750 4.500 4.630 9,564 -0.21(-4.34%)
Mar 19, 2025 4.820 4.854 4.770 4.840 53,978 +0.02(+0.41%)
Mar 18, 2025 4.770 4.880 4.770 4.820 4,920 -0.01(-0.21%)
Mar 17, 2025 4.650 4.950 4.650 4.830 43,690 +0.18(+3.87%)
Mar 14, 2025 4.600 4.700 4.600 4.650 16,948 +0.24(+5.44%)
Mar 13, 2025 4.500 4.550 4.350 4.410 30,145 +0.06(+1.38%)
Mar 12, 2025 4.350 4.350 4.350 4.350 1,630 +0.00(+0.00%)
Mar 11, 2025 4.340 4.350 4.200 4.350 45,252 -0.07(-1.52%)
Mar 10, 2025 4.500 4.500 4.400 4.417 11,123 -0.13(-2.92%)
Mar 07, 2025 4.545 4.600 4.400 4.550 10,323 +0.05(+1.15%)
Mar 06, 2025 4.300 4.600 4.300 4.498 6,237 -0.05(-1.14%)
Mar 05, 2025 4.500 4.580 4.360 4.550 17,938 +0.15(+3.41%)
Mar 04, 2025 4.220 4.400 4.200 4.400 34,773 +0.19(+4.60%)
Mar 03, 2025 4.300 4.300 4.050 4.207 25,288 +0.10(+2.35%)
Feb 28, 2025 4.270 4.274 4.060 4.110 12,075 -0.16(-3.75%)
Feb 27, 2025 4.200 4.300 4.140 4.270 10,122 -0.03(-0.70%)
Feb 26, 2025 4.275 4.320 4.250 4.300 25,455 -0.02(-0.56%)
Feb 25, 2025 4.300 4.370 4.200 4.324 21,341 -0.05(-1.05%)
Feb 24, 2025 4.490 4.490 4.340 4.370 6,661 +0.03(+0.69%)
Feb 21, 2025 4.466 4.466 4.250 4.340 27,276 -0.16(-3.56%)
Feb 20, 2025 4.450 4.500 4.300 4.500 34,976 +0.29(+6.93%)
Feb 19, 2025 4.168 4.310 4.000 4.208 15,974 -0.02(-0.42%)
Feb 18, 2025 4.226 4.340 4.150 4.226 4,145 +0.01(+0.24%)
Feb 14, 2025 4.450 4.450 4.190 4.216 21,598 -0.07(-1.72%)
Feb 13, 2025 4.190 4.420 4.150 4.290 30,524 +0.01(+0.23%)
Feb 12, 2025 4.200 4.325 4.200 4.280 2,969 -0.01(-0.35%)
Feb 11, 2025 4.400 4.450 4.295 4.295 4,114 -0.09(-2.03%)
Feb 10, 2025 4.390 4.450 4.300 4.384 20,648 +0.05(+1.07%)
Feb 07, 2025 4.460 4.460 4.200 4.338 30,934 +0.26(+6.44%)
Feb 06, 2025 4.070 4.090 4.040 4.075 12,851 +0.00(+0.12%)
Feb 05, 2025 4.070 4.120 4.040 4.070 35,050 +0.08(+2.01%)
Feb 04, 2025 3.950 4.030 3.940 3.990 31,682 -0.14(-3.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.