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

USA Rare Earth, Inc. - Common Stock (NQ:USAR)

11.55 +1.04 (+9.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jun 06, 2025 10.91 12.02 10.61 11.55 3,270,603 +1.04(+9.90%)
Jun 05, 2025 10.97 11.28 9.850 10.51 4,102,982 +0.16(+1.55%)
Jun 04, 2025 9.430 10.80 9.010 10.35 3,822,236 +1.27(+13.99%)
Jun 03, 2025 9.300 9.438 8.770 9.080 1,224,608 -0.36(-3.81%)
Jun 02, 2025 9.680 10.16 9.000 9.440 1,602,898 +0.49(+5.47%)
May 30, 2025 8.150 9.150 8.060 8.950 1,394,765 +0.88(+10.90%)
May 29, 2025 8.550 8.550 8.000 8.070 687,886 -0.26(-3.12%)
May 28, 2025 8.370 8.800 8.120 8.330 542,620 -0.13(-1.54%)
May 27, 2025 9.480 9.480 8.320 8.460 735,132 -0.84(-9.03%)
May 23, 2025 9.050 9.640 9.050 9.300 643,307 +0.19(+2.09%)
May 22, 2025 9.240 9.390 9.030 9.110 358,750 -0.10(-1.09%)
May 21, 2025 9.350 9.480 9.000 9.210 400,165 -0.21(-2.23%)
May 20, 2025 9.660 9.920 9.380 9.420 477,648 -0.27(-2.79%)
May 19, 2025 9.700 10.36 9.560 9.690 629,101 -0.08(-0.82%)
May 16, 2025 9.770 9.900 9.220 9.770 566,819 +0.31(+3.28%)
May 15, 2025 8.770 9.910 8.700 9.460 887,416 +0.57(+6.41%)
May 14, 2025 8.640 8.920 8.440 8.890 544,838 +0.04(+0.45%)
May 13, 2025 8.820 9.050 8.260 8.850 563,648 +0.07(+0.80%)
May 12, 2025 9.450 9.700 8.600 8.780 1,040,859 -0.84(-8.73%)
May 09, 2025 10.05 10.10 9.400 9.620 757,793 -0.38(-3.80%)
May 08, 2025 10.55 10.72 9.650 10.00 865,542 -0.64(-6.02%)
May 07, 2025 10.30 10.93 10.28 10.64 643,637 +0.36(+3.50%)
May 06, 2025 11.14 11.18 10.16 10.28 716,726 -0.97(-8.62%)
May 05, 2025 10.29 11.29 10.16 11.25 1,144,315 +0.94(+9.12%)
May 02, 2025 9.700 10.31 9.000 10.31 1,136,414 +0.65(+6.73%)
May 01, 2025 11.00 11.10 9.367 9.660 1,405,733 -0.85(-8.09%)
Apr 30, 2025 11.80 12.10 10.26 10.51 1,586,987 -2.35(-18.27%)
Apr 29, 2025 13.15 14.00 12.50 12.86 1,328,852 -0.09(-0.69%)
Apr 28, 2025 12.32 13.11 12.14 12.95 1,026,223 +0.81(+6.67%)
Apr 25, 2025 13.00 13.29 11.63 12.14 1,435,460 -1.09(-8.24%)
Apr 24, 2025 11.23 13.48 11.20 13.23 2,598,343 +2.35(+21.60%)
Apr 23, 2025 9.800 11.48 9.120 10.88 2,173,089 +0.63(+6.15%)
Apr 22, 2025 11.56 12.48 9.860 10.25 2,055,102 -1.49(-12.69%)
Apr 21, 2025 13.02 13.35 11.05 11.74 2,321,892 -2.35(-16.68%)
Apr 17, 2025 16.33 16.43 13.41 14.09 4,069,947 -1.57(-10.03%)
Apr 16, 2025 14.76 18.55 14.31 15.66 12,244,122 +2.14(+15.83%)
Apr 15, 2025 14.31 15.00 12.50 13.52 9,257,269 +1.77(+15.06%)
Apr 14, 2025 9.720 13.40 9.000 11.75 11,427,664 +3.44(+41.40%)
Apr 11, 2025 8.780 9.480 7.700 8.310 758,078 -0.18(-2.12%)
Apr 10, 2025 7.370 8.649 7.370 8.490 705,932 +1.12(+15.20%)
Apr 09, 2025 8.750 8.795 7.250 7.370 673,079 -1.03(-12.26%)
Apr 08, 2025 10.50 10.57 8.250 8.400 896,773 -1.07(-11.30%)
Apr 07, 2025 7.310 9.850 7.060 9.470 1,426,803 +1.92(+25.43%)
Apr 04, 2025 8.500 10.50 7.270 7.550 7,426,458 +1.05(+16.15%)
Apr 03, 2025 6.800 6.890 6.310 6.500 155,400 -0.35(-5.11%)
Apr 02, 2025 6.400 6.993 6.171 6.850 221,535 +0.57(+9.08%)
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 Of Service.
 
 
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.