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
Markets:
Overview
News
Currencies
International
Treasuries

Lynas Corp (OP:LYSCF)

7.070 -0.120 (-1.67%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 25, 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 (%)
Jul 25, 2025 6.850 7.200 6.850 7.070 54,215 -0.12(-1.67%)
Jul 24, 2025 6.800 7.200 6.760 7.190 207,072 +0.42(+6.20%)
Jul 23, 2025 6.680 6.800 6.630 6.770 38,056 +0.18(+2.73%)
Jul 22, 2025 6.640 6.800 6.570 6.590 80,120 -0.05(-0.75%)
Jul 21, 2025 6.620 6.770 6.600 6.640 51,605 +0.09(+1.37%)
Jul 18, 2025 6.590 6.650 6.450 6.550 112,476 +0.21(+3.39%)
Jul 17, 2025 6.000 6.630 6.000 6.335 133,659 -0.29(-4.31%)
Jul 16, 2025 6.690 6.690 6.170 6.620 272,281 -0.30(-4.34%)
Jul 15, 2025 6.700 7.031 6.600 6.920 382,226 +0.32(+4.85%)
Jul 14, 2025 6.550 7.640 6.400 6.600 129,110 +0.23(+3.61%)
Jul 11, 2025 6.000 6.510 6.000 6.370 238,605 +0.49(+8.33%)
Jul 10, 2025 5.871 6.190 5.610 5.880 288,571 +0.45(+8.29%)
Jul 09, 2025 5.210 5.540 5.210 5.430 25,408 +0.08(+1.50%)
Jul 08, 2025 5.370 5.420 5.317 5.350 9,028 +0.09(+1.71%)
Jul 07, 2025 5.350 5.460 5.260 5.260 41,929 -0.23(-4.19%)
Jul 03, 2025 5.720 5.720 5.450 5.490 16,523 +0.00(+0.09%)
Jul 02, 2025 5.480 5.580 5.450 5.485 37,132 -0.02(-0.45%)
Jul 01, 2025 5.520 5.650 5.450 5.510 13,632 -0.04(-0.72%)
Jun 30, 2025 5.760 5.760 5.510 5.550 62,444 -0.26(-4.48%)
Jun 27, 2025 5.850 5.940 5.670 5.810 100,307 -0.24(-3.89%)
Jun 26, 2025 5.850 6.050 5.850 6.045 43,150 +0.16(+2.63%)
Jun 25, 2025 5.900 5.950 5.850 5.890 29,268 -0.10(-1.59%)
Jun 24, 2025 6.030 6.050 5.930 5.985 62,707 +0.05(+0.84%)
Jun 23, 2025 5.970 5.970 5.800 5.935 52,881 -0.14(-2.22%)
Jun 20, 2025 5.700 6.200 5.700 6.070 65,266 -0.18(-2.88%)
Jun 18, 2025 6.370 6.370 6.190 6.250 107,871 +0.08(+1.30%)
Jun 17, 2025 6.200 6.380 6.075 6.170 81,434 +0.01(+0.16%)
Jun 16, 2025 6.200 6.200 5.860 6.160 195,143 +0.31(+5.30%)
Jun 13, 2025 5.820 5.900 5.500 5.850 25,203 +0.13(+2.27%)
Jun 12, 2025 5.500 5.870 5.500 5.720 45,802 +0.19(+3.44%)
Jun 11, 2025 5.655 5.760 5.480 5.530 131,136 -0.58(-9.50%)
Jun 10, 2025 5.870 6.205 5.870 6.111 70,312 +0.18(+2.96%)
Jun 09, 2025 5.920 5.980 5.650 5.935 122,908 +0.06(+0.95%)
Jun 06, 2025 5.665 6.110 5.665 5.879 78,848 -0.15(-2.50%)
Jun 05, 2025 6.000 6.170 5.700 6.030 212,165 +0.53(+9.64%)
Jun 04, 2025 5.310 5.500 5.310 5.500 63,551 +0.32(+6.08%)
Jun 03, 2025 5.300 5.300 5.132 5.185 50,898 -0.08(-1.43%)
Jun 02, 2025 5.292 5.300 5.248 5.260 52,847 +0.11(+2.14%)
May 30, 2025 5.100 5.180 4.890 5.150 99,663 +0.05(+0.98%)
May 29, 2025 5.050 5.150 4.930 5.100 40,612 +0.05(+0.99%)
May 28, 2025 5.270 5.270 4.860 5.050 42,377 -0.12(-2.32%)
May 27, 2025 5.250 5.255 5.120 5.170 30,124 -0.05(-0.96%)
May 23, 2025 5.200 5.240 5.140 5.220 42,438 +0.04(+0.77%)
May 22, 2025 5.115 5.200 5.060 5.180 15,144 +0.30(+6.26%)
May 21, 2025 4.920 5.010 4.860 4.875 7,612 -0.04(-0.81%)
May 20, 2025 4.950 4.950 4.610 4.915 21,223 +0.00(+0.00%)
May 19, 2025 4.900 4.930 4.780 4.915 21,841 +0.08(+1.55%)
May 16, 2025 4.929 4.929 4.840 4.840 19,909 +0.04(+0.83%)
May 15, 2025 4.805 4.820 4.790 4.800 20,906 +0.03(+0.63%)
May 14, 2025 4.750 4.915 4.600 4.770 45,021 +0.03(+0.63%)
May 13, 2025 4.735 4.800 4.692 4.740 53,170 -0.08(-1.66%)
May 12, 2025 4.800 5.020 4.800 4.820 44,386 -0.13(-2.63%)
May 09, 2025 4.900 5.050 4.830 4.950 45,089 -0.11(-2.17%)
May 08, 2025 5.140 5.160 4.900 5.060 48,179 -0.11(-2.18%)
May 07, 2025 5.200 5.310 5.150 5.173 29,059 -0.21(-3.85%)
May 06, 2025 5.100 5.400 5.100 5.380 20,262 -0.03(-0.55%)
May 05, 2025 5.290 5.500 5.200 5.410 22,352 +0.12(+2.27%)
May 02, 2025 5.000 5.330 5.000 5.290 20,907 +0.02(+0.43%)
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.